Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.400 | 9.400 | 9.150 | 9.150 | 19,500 | -0.10(-1.13%) |
Mar 28, 2019 | 9.440 | 9.440 | 9.200 | 9.255 | 27,881 | -0.28(-2.89%) |
Mar 27, 2019 | 9.500 | 9.585 | 9.500 | 9.530 | 7,551 | -0.04(-0.37%) |
Mar 26, 2019 | 9.560 | 9.591 | 9.500 | 9.565 | 22,913 | +0.00(+0.05%) |
Mar 25, 2019 | 9.490 | 9.600 | 9.410 | 9.560 | 42,076 | +0.15(+1.59%) |
Mar 22, 2019 | 9.390 | 9.440 | 9.358 | 9.410 | 22,700 | +0.06(+0.64%) |
Mar 21, 2019 | 9.220 | 9.390 | 9.210 | 9.350 | 19,189 | +0.10(+1.08%) |
Mar 20, 2019 | 9.070 | 9.290 | 8.910 | 9.250 | 92,998 | +0.11(+1.26%) |
Mar 19, 2019 | 9.100 | 9.185 | 9.090 | 9.135 | 16,430 | +0.07(+0.72%) |
Mar 18, 2019 | 9.150 | 9.239 | 8.990 | 9.070 | 80,558 | -0.11(-1.14%) |
Mar 15, 2019 | 9.060 | 9.230 | 9.060 | 9.175 | 15,900 | +0.10(+1.05%) |
Mar 14, 2019 | 9.180 | 9.180 | 9.050 | 9.080 | 29,267 | -0.15(-1.63%) |
Mar 13, 2019 | 9.310 | 9.310 | 9.160 | 9.230 | 17,675 | +0.14(+1.54%) |
Mar 12, 2019 | 9.160 | 9.240 | 9.053 | 9.090 | 29,454 | +0.10(+1.11%) |
Mar 11, 2019 | 9.060 | 9.060 | 8.850 | 8.990 | 63,970 | +0.01(+0.11%) |
Mar 08, 2019 | 8.940 | 9.010 | 8.840 | 8.980 | 38,100 | +0.20(+2.28%) |
Mar 07, 2019 | 8.720 | 8.805 | 8.670 | 8.780 | 34,408 | +0.09(+1.03%) |
Mar 06, 2019 | 8.980 | 8.980 | 8.690 | 8.690 | 28,214 | -0.25(-2.80%) |
Mar 05, 2019 | 8.960 | 8.980 | 8.860 | 8.940 | 19,313 | +0.11(+1.25%) |
Mar 04, 2019 | 8.920 | 8.920 | 8.730 | 8.830 | 59,450 | -0.02(-0.23%) |
Mar 01, 2019 | 9.000 | 9.130 | 8.850 | 8.850 | 74,300 | -0.36(-3.91%) |
Feb 28, 2019 | 9.360 | 9.360 | 9.115 | 9.210 | 15,467 | -0.05(-0.54%) |
Feb 27, 2019 | 9.300 | 9.407 | 9.200 | 9.260 | 28,072 | -0.14(-1.49%) |
Feb 26, 2019 | 9.570 | 9.630 | 9.350 | 9.400 | 40,488 | -0.18(-1.88%) |
Feb 25, 2019 | 9.620 | 9.700 | 9.550 | 9.580 | 80,436 | -0.03(-0.31%) |
Feb 22, 2019 | 9.490 | 9.670 | 9.390 | 9.610 | 41,700 | +0.16(+1.69%) |
Feb 21, 2019 | 9.340 | 9.476 | 9.290 | 9.450 | 57,874 | -0.09(-0.94%) |
Feb 20, 2019 | 9.600 | 9.700 | 9.450 | 9.540 | 81,962 | +0.15(+1.60%) |
Feb 19, 2019 | 9.200 | 9.470 | 9.170 | 9.390 | 44,818 | +0.30(+3.30%) |
Feb 15, 2019 | 9.100 | 9.100 | 9.000 | 9.090 | 12,700 | +0.09(+1.00%) |
Feb 14, 2019 | 9.000 | 9.069 | 8.945 | 9.000 | 14,506 | +0.06(+0.64%) |
Feb 13, 2019 | 8.790 | 8.960 | 8.790 | 8.943 | 7,382 | +0.01(+0.15%) |
Feb 12, 2019 | 9.110 | 9.110 | 8.813 | 8.930 | 54,766 | -0.09(-0.94%) |
Feb 11, 2019 | 9.060 | 9.070 | 8.960 | 9.015 | 12,444 | -0.08(-0.93%) |
Feb 08, 2019 | 9.050 | 9.110 | 9.020 | 9.100 | 33,100 | +0.06(+0.72%) |
Feb 07, 2019 | 9.160 | 9.160 | 9.000 | 9.035 | 14,843 | -0.10(-1.04%) |
Feb 06, 2019 | 9.050 | 9.150 | 9.050 | 9.130 | 14,754 | +0.03(+0.33%) |
Feb 05, 2019 | 9.091 | 9.118 | 9.020 | 9.100 | 22,231 | +0.00(+0.01%) |
Feb 04, 2019 | 8.920 | 9.105 | 8.920 | 9.099 | 26,189 | -0.00(-0.01%) |
Feb 01, 2019 | 9.140 | 9.170 | 8.880 | 9.100 | 57,800 | -0.04(-0.40%) |
Jan 31, 2019 | 8.980 | 9.170 | 8.950 | 9.136 | 41,302 | +0.18(+2.05%) |
Jan 30, 2019 | 8.860 | 8.990 | 8.722 | 8.953 | 41,252 | +0.17(+1.97%) |
Jan 29, 2019 | 8.530 | 8.812 | 8.510 | 8.780 | 75,370 | +0.25(+2.93%) |
Jan 28, 2019 | 8.410 | 8.530 | 8.410 | 8.530 | 15,102 | +0.02(+0.24%) |
Jan 25, 2019 | 8.340 | 8.520 | 8.310 | 8.510 | 29,100 | +0.22(+2.65%) |
Jan 24, 2019 | 8.200 | 8.306 | 8.181 | 8.290 | 12,809 | +0.09(+1.15%) |
Jan 23, 2019 | 8.060 | 8.282 | 8.060 | 8.196 | 171,248 | -0.00(-0.05%) |
Jan 22, 2019 | 8.140 | 8.220 | 8.070 | 8.200 | 14,167 | +0.02(+0.24%) |
Jan 18, 2019 | 8.250 | 8.280 | 8.150 | 8.180 | 36,900 | -0.13(-1.56%) |
Jan 17, 2019 | 8.430 | 8.434 | 8.300 | 8.310 | 86,050 | -0.10(-1.19%) |
Jan 16, 2019 | 8.440 | 8.489 | 8.340 | 8.410 | 12,924 | +0.06(+0.72%) |
Jan 15, 2019 | 8.560 | 8.680 | 8.330 | 8.350 | 45,175 | -0.26(-3.02%) |
Jan 14, 2019 | 8.780 | 8.780 | 8.600 | 8.610 | 37,975 | -0.11(-1.26%) |
Jan 11, 2019 | 8.830 | 8.880 | 8.710 | 8.720 | 24,500 | -0.05(-0.57%) |
Jan 10, 2019 | 8.850 | 8.990 | 8.700 | 8.770 | 49,707 | -0.05(-0.57%) |
Jan 09, 2019 | 8.620 | 8.870 | 8.590 | 8.820 | 27,586 | +0.14(+1.61%) |
Jan 08, 2019 | 8.650 | 8.730 | 8.550 | 8.680 | 236,166 | +0.00(+0.06%) |
Jan 07, 2019 | 8.880 | 8.880 | 8.610 | 8.675 | 84,281 | -0.02(-0.29%) |
Jan 04, 2019 | 8.690 | 8.815 | 8.600 | 8.700 | 42,900 | +0.01(+0.12%) |
Jan 03, 2019 | 8.430 | 8.690 | 8.360 | 8.690 | 123,737 | +0.28(+3.27%) |
Jan 02, 2019 | 8.260 | 8.500 | 8.250 | 8.415 | 36,950 | +0.07(+0.90%) |
Dec 31, 2018 | 8.200 | 8.370 | 8.200 | 8.340 | 55,500 | +0.08(+0.97%) |
Dec 28, 2018 | 8.200 | 8.340 | 8.160 | 8.260 | 48,800 | -0.02(-0.24%) |
Dec 27, 2018 | 8.500 | 8.500 | 7.900 | 8.280 | 96,417 | +0.07(+0.85%) |
Dec 26, 2018 | 8.290 | 8.629 | 8.090 | 8.210 | 94,095 | +0.03(+0.37%) |
Dec 24, 2018 | 8.140 | 8.375 | 8.130 | 8.180 | 62,200 | +0.04(+0.49%) |
Dec 21, 2018 | 8.490 | 8.490 | 8.020 | 8.140 | 134,800 | -0.17(-2.05%) |
Dec 20, 2018 | 8.420 | 8.428 | 8.082 | 8.310 | 92,547 | +0.25(+3.10%) |
Dec 19, 2018 | 8.390 | 8.440 | 7.970 | 8.060 | 25,325 | -0.26(-3.12%) |
Dec 18, 2018 | 8.200 | 8.360 | 8.071 | 8.320 | 29,973 | +0.14(+1.71%) |
Dec 17, 2018 | 8.060 | 8.230 | 8.020 | 8.180 | 62,282 | +0.22(+2.76%) |
Dec 14, 2018 | 7.770 | 8.070 | 7.740 | 7.960 | 31,800 | +0.15(+1.92%) |
Dec 13, 2018 | 7.880 | 7.880 | 7.725 | 7.810 | 16,111 | -0.04(-0.51%) |
Dec 12, 2018 | 7.720 | 7.880 | 7.720 | 7.850 | 14,613 | +0.21(+2.75%) |
Dec 11, 2018 | 7.800 | 7.840 | 7.616 | 7.640 | 38,048 | -0.08(-1.04%) |
Dec 10, 2018 | 7.830 | 7.900 | 7.670 | 7.720 | 32,851 | -0.11(-1.40%) |
Dec 07, 2018 | 7.670 | 7.850 | 7.600 | 7.830 | 52,300 | +0.28(+3.71%) |
Dec 06, 2018 | 7.670 | 7.670 | 7.530 | 7.550 | 40,836 | -0.04(-0.46%) |
Dec 04, 2018 | 7.632 | 7.662 | 7.560 | 7.585 | 31,900 | -0.03(-0.33%) |
Dec 03, 2018 | 7.630 | 7.631 | 7.510 | 7.610 | 23,988 | +0.20(+2.70%) |
Nov 30, 2018 | 7.500 | 7.500 | 7.290 | 7.410 | 20,900 | -0.10(-1.33%) |
Nov 29, 2018 | 7.630 | 7.690 | 7.510 | 7.510 | 10,744 | +0.01(+0.13%) |
Nov 28, 2018 | 7.340 | 7.500 | 7.250 | 7.500 | 14,119 | +0.18(+2.51%) |
Nov 27, 2018 | 7.400 | 7.580 | 7.240 | 7.316 | 54,139 | -0.08(-1.13%) |
Nov 26, 2018 | 7.700 | 7.700 | 7.400 | 7.400 | 25,504 | -0.15(-1.99%) |
Nov 23, 2018 | 7.750 | 7.750 | 7.500 | 7.550 | 32,000 | -0.36(-4.49%) |
Nov 21, 2018 | 7.905 | 7.905 | 7.905 | 0 | +0.17(+2.26%) | |
Nov 20, 2018 | 7.990 | 7.990 | 7.670 | 7.730 | 31,025 | -0.08(-1.02%) |
Nov 19, 2018 | 7.890 | 8.000 | 7.810 | 7.810 | 30,469 | -0.04(-0.51%) |
Nov 16, 2018 | 7.600 | 7.850 | 7.600 | 7.850 | 13,300 | +0.24(+3.15%) |
Nov 15, 2018 | 7.611 | 7.720 | 7.550 | 7.610 | 24,557 | +0.06(+0.79%) |
Nov 14, 2018 | 7.450 | 7.550 | 7.430 | 7.550 | 21,370 | +0.12(+1.62%) |
Nov 13, 2018 | 7.660 | 7.660 | 7.340 | 7.430 | 27,135 | -0.10(-1.38%) |
Nov 12, 2018 | 7.750 | 7.773 | 7.480 | 7.534 | 52,609 | -0.34(-4.27%) |
Nov 09, 2018 | 7.850 | 7.900 | 7.700 | 7.870 | 19,100 | -0.01(-0.13%) |
Nov 08, 2018 | 7.950 | 8.010 | 7.870 | 7.880 | 7,426 | -0.08(-1.07%) |
Nov 07, 2018 | 8.090 | 8.090 | 7.950 | 7.965 | 8,607 | -0.04(-0.44%) |
Nov 06, 2018 | 8.090 | 8.170 | 7.981 | 8.000 | 52,483 | -0.16(-1.96%) |
Nov 05, 2018 | 8.150 | 8.190 | 8.100 | 8.160 | 18,946 | +0.00(+0.00%) |
Nov 02, 2018 | 8.190 | 8.190 | 8.100 | 8.160 | 24,100 | -0.02(-0.24%) |
Nov 01, 2018 | 8.030 | 8.190 | 8.005 | 8.180 | 22,738 | +0.21(+2.63%) |
Oct 31, 2018 | 7.980 | 8.127 | 7.790 | 7.970 | 33,956 | -0.03(-0.31%) |
Oct 30, 2018 | 8.100 | 8.100 | 7.922 | 7.995 | 24,802 | -0.02(-0.31%) |
Oct 29, 2018 | 8.190 | 8.190 | 8.020 | 8.020 | 14,574 | -0.14(-1.72%) |
Oct 26, 2018 | 8.160 | 8.300 | 8.080 | 8.160 | 37,000 | +0.10(+1.24%) |
Oct 25, 2018 | 8.300 | 8.556 | 8.050 | 8.060 | 33,383 | -0.29(-3.47%) |
Oct 24, 2018 | 8.600 | 8.600 | 8.350 | 8.350 | 24,277 | -0.19(-2.22%) |
Oct 23, 2018 | 8.580 | 8.659 | 8.190 | 8.540 | 90,537 | +0.05(+0.59%) |
Oct 22, 2018 | 8.590 | 8.590 | 8.400 | 8.490 | 23,391 | -0.11(-1.22%) |
Oct 19, 2018 | 8.720 | 8.720 | 8.540 | 8.595 | 14,600 | -0.02(-0.29%) |
Oct 18, 2018 | 8.610 | 8.700 | 8.591 | 8.620 | 36,386 | -0.08(-0.92%) |
Oct 17, 2018 | 8.770 | 8.770 | 8.638 | 8.700 | 19,134 | -0.02(-0.23%) |
Oct 16, 2018 | 8.800 | 8.815 | 8.650 | 8.720 | 26,736 | +0.07(+0.81%) |
Oct 15, 2018 | 8.490 | 8.800 | 8.290 | 8.650 | 54,906 | +0.07(+0.82%) |
Oct 12, 2018 | 8.610 | 8.610 | 8.400 | 8.580 | 29,400 | -0.01(-0.06%) |
Oct 11, 2018 | 8.240 | 8.620 | 8.200 | 8.585 | 56,177 | +0.40(+4.93%) |
Oct 10, 2018 | 8.250 | 8.250 | 8.090 | 8.182 | 20,212 | -0.03(-0.34%) |
Oct 09, 2018 | 8.290 | 8.290 | 8.170 | 8.210 | 61,641 | -0.07(-0.85%) |
Oct 08, 2018 | 8.190 | 8.280 | 8.090 | 8.280 | 37,606 | +0.02(+0.24%) |
Oct 05, 2018 | 8.370 | 8.370 | 8.210 | 8.260 | 10,700 | -0.02(-0.24%) |
Oct 04, 2018 | 8.350 | 8.400 | 8.210 | 8.280 | 14,738 | +0.02(+0.24%) |
Oct 03, 2018 | 8.400 | 8.450 | 8.250 | 8.260 | 24,675 | -0.06(-0.72%) |
Oct 02, 2018 | 8.250 | 8.429 | 8.220 | 8.320 | 21,963 | +0.15(+1.84%) |
Oct 01, 2018 | 8.280 | 8.280 | 8.170 | 8.170 | 13,636 | -0.10(-1.21%) |
Sep 28, 2018 | 8.230 | 8.315 | 8.200 | 8.270 | 17,500 | +0.07(+0.92%) |
Sep 27, 2018 | 8.250 | 8.250 | 8.180 | 8.195 | 51,789 | -0.08(-0.97%) |
Sep 26, 2018 | 8.380 | 8.380 | 8.250 | 8.275 | 22,551 | -0.12(-1.49%) |
Sep 25, 2018 | 8.350 | 8.468 | 8.350 | 8.400 | 9,135 | +0.03(+0.30%) |
Sep 24, 2018 | 8.430 | 8.490 | 8.324 | 8.375 | 33,976 | -0.02(-0.18%) |
Sep 21, 2018 | 8.300 | 8.410 | 8.250 | 8.390 | 31,100 | -0.04(-0.47%) |
Sep 20, 2018 | 8.440 | 8.440 | 8.300 | 8.430 | 30,188 | +0.09(+1.08%) |
Sep 19, 2018 | 8.310 | 8.525 | 8.240 | 8.340 | 46,499 | +0.14(+1.71%) |
Sep 18, 2018 | 8.220 | 8.240 | 8.102 | 8.200 | 17,981 | +0.07(+0.86%) |
Sep 17, 2018 | 8.110 | 8.150 | 7.992 | 8.130 | 17,792 | +0.16(+2.01%) |
Sep 14, 2018 | 7.910 | 8.050 | 7.910 | 7.970 | 26,700 | -0.01(-0.13%) |
Sep 13, 2018 | 8.100 | 8.110 | 7.940 | 7.980 | 38,873 | -0.05(-0.62%) |
Sep 12, 2018 | 7.820 | 8.110 | 7.780 | 8.030 | 43,376 | +0.22(+2.82%) |
Sep 11, 2018 | 7.820 | 7.850 | 7.650 | 7.810 | 43,210 | -0.08(-1.01%) |
Sep 10, 2018 | 8.140 | 8.140 | 7.860 | 7.890 | 56,095 | -0.13(-1.56%) |
Sep 07, 2018 | 8.000 | 8.060 | 7.970 | 8.015 | 26,100 | +0.01(+0.06%) |
Sep 06, 2018 | 8.130 | 8.150 | 8.010 | 8.010 | 27,310 | -0.05(-0.62%) |
Sep 05, 2018 | 8.000 | 8.100 | 8.000 | 8.060 | 14,137 | +0.04(+0.50%) |
Sep 04, 2018 | 8.275 | 8.300 | 8.000 | 8.020 | 46,391 | -0.38(-4.52%) |
Aug 31, 2018 | 8.400 | 8.400 | 8.400 | 0 | -0.02(-0.24%) | |
Aug 30, 2018 | 8.590 | 8.590 | 8.410 | 8.420 | 10,556 | -0.19(-2.21%) |
Aug 29, 2018 | 8.670 | 8.670 | 8.600 | 8.610 | 13,814 | +0.02(+0.23%) |
Aug 28, 2018 | 8.930 | 8.930 | 8.560 | 8.590 | 23,627 | -0.16(-1.83%) |
Aug 27, 2018 | 8.740 | 8.820 | 8.700 | 8.750 | 24,136 | +0.08(+0.92%) |
Aug 24, 2018 | 8.520 | 8.680 | 8.510 | 8.670 | 17,600 | +0.35(+4.21%) |
Aug 23, 2018 | 8.600 | 8.600 | 8.320 | 8.320 | 32,384 | -0.28(-3.26%) |
Aug 22, 2018 | 8.680 | 8.680 | 8.561 | 8.600 | 9,357 | +0.07(+0.88%) |
Aug 21, 2018 | 8.500 | 8.550 | 8.450 | 8.525 | 25,187 | +0.06(+0.74%) |
Aug 20, 2018 | 8.610 | 8.610 | 8.380 | 8.462 | 43,659 | -0.04(-0.45%) |
Aug 17, 2018 | 8.300 | 8.530 | 8.300 | 8.500 | 19,400 | +0.23(+2.78%) |
Aug 16, 2018 | 8.590 | 8.600 | 8.260 | 8.270 | 30,799 | -0.15(-1.78%) |
Aug 15, 2018 | 8.900 | 8.930 | 8.360 | 8.420 | 293,307 | -0.59(-6.55%) |
Aug 14, 2018 | 9.119 | 9.119 | 9.010 | 9.010 | 15,357 | -0.01(-0.11%) |
Aug 13, 2018 | 9.210 | 9.230 | 8.940 | 9.020 | 36,330 | -0.25(-2.70%) |
Aug 10, 2018 | 9.360 | 9.370 | 9.260 | 9.270 | 66,400 | -0.12(-1.28%) |
Aug 09, 2018 | 9.420 | 9.450 | 9.384 | 9.390 | 22,350 | +0.11(+1.19%) |
Aug 08, 2018 | 9.260 | 9.308 | 9.250 | 9.280 | 65,568 | -0.04(-0.41%) |
Aug 07, 2018 | 9.450 | 9.460 | 9.300 | 9.318 | 29,208 | -0.13(-1.39%) |
Aug 06, 2018 | 9.560 | 9.560 | 9.450 | 9.450 | 66,311 | -0.12(-1.20%) |
Aug 03, 2018 | 9.526 | 9.600 | 9.526 | 9.565 | 6,400 | +0.11(+1.12%) |
Aug 02, 2018 | 9.560 | 9.579 | 9.430 | 9.459 | 38,325 | -0.11(-1.16%) |
Aug 01, 2018 | 9.690 | 9.690 | 9.570 | 9.570 | 50,147 | -0.07(-0.75%) |
Jul 31, 2018 | 9.630 | 9.690 | 9.550 | 9.643 | 14,513 | +0.09(+0.97%) |
Jul 30, 2018 | 9.670 | 9.670 | 9.550 | 9.550 | 16,505 | -0.08(-0.83%) |
Jul 27, 2018 | 9.680 | 9.720 | 9.530 | 9.630 | 41,500 | -0.07(-0.67%) |
Jul 26, 2018 | 9.690 | 9.800 | 9.690 | 9.695 | 28,030 | -0.15(-1.57%) |
Jul 25, 2018 | 9.850 | 9.850 | 9.750 | 9.850 | 17,624 | +0.03(+0.31%) |
Jul 24, 2018 | 9.700 | 9.830 | 9.700 | 9.820 | 13,045 | +0.13(+1.34%) |
Jul 23, 2018 | 9.750 | 9.770 | 9.740 | 9.690 | 9,687 | -0.08(-0.82%) |
Jul 20, 2018 | 9.780 | 9.849 | 9.770 | 9.770 | 8,814 | +0.01(+0.10%) |
Jul 19, 2018 | 9.790 | 9.855 | 9.760 | 9.760 | 18,958 | -0.07(-0.71%) |
Jul 18, 2018 | 9.860 | 9.920 | 9.830 | 9.830 | 31,769 | -0.07(-0.76%) |
Jul 17, 2018 | 9.940 | 10.03 | 9.770 | 9.905 | 30,344 | -0.09(-0.85%) |
Jul 16, 2018 | 10.00 | 10.01 | 9.970 | 9.990 | 16,021 | -0.03(-0.30%) |
Jul 13, 2018 | 10.05 | 10.08 | 10.01 | 10.02 | 17,482 | -0.03(-0.30%) |
Jul 12, 2018 | 10.05 | 10.14 | 10.05 | 10.05 | 12,449 | -0.00(-0.05%) |
Jul 11, 2018 | 10.19 | 10.19 | 10.05 | 10.05 | 11,163 | -0.22(-2.19%) |
Jul 10, 2018 | 10.29 | 10.31 | 10.24 | 10.28 | 9,084 | -0.06(-0.57%) |
Jul 09, 2018 | 10.49 | 10.49 | 10.34 | 10.34 | 8,467 | -0.03(-0.30%) |
Jul 06, 2018 | 10.32 | 10.37 | 10.26 | 10.37 | 30,459 | +0.05(+0.48%) |
Jul 05, 2018 | 10.32 | 10.37 | 10.28 | 10.32 | 6,444 | +0.03(+0.29%) |
Jul 03, 2018 | 10.29 | 10.29 | 10.29 | 0 | +0.22(+2.18%) | |
Jul 02, 2018 | 10.05 | 10.13 | 10.05 | 10.07 | 14,380 | -0.03(-0.31%) |
Jun 29, 2018 | 10.19 | 10.10 | 105,540 | +0.05(+0.51%) | ||
Jun 28, 2018 | 10.05 | 10.13 | 10.05 | 10.05 | 9,376 | -0.03(-0.30%) |
Jun 27, 2018 | 10.05 | 10.15 | 10.05 | 10.08 | 9,258 | -0.07(-0.69%) |
Jun 26, 2018 | 10.21 | 10.21 | 10.06 | 10.15 | 49,373 | -0.05(-0.49%) |
Jun 25, 2018 | 10.20 | 10.31 | 10.20 | 10.20 | 6,280 | -0.16(-1.54%) |
Jun 22, 2018 | 10.15 | 10.36 | 10.15 | 10.36 | 6,419 | +0.20(+1.97%) |
Jun 21, 2018 | 10.06 | 10.24 | 10.06 | 10.16 | 15,508 | -0.00(-0.05%) |
Jun 20, 2018 | 10.07 | 10.29 | 10.07 | 10.16 | 7,001 | +0.04(+0.44%) |
Jun 19, 2018 | 10.19 | 10.21 | 10.04 | 10.12 | 118,522 | -0.25(-2.41%) |
Jun 18, 2018 | 10.31 | 10.40 | 10.25 | 10.37 | 19,981 | -0.06(-0.58%) |
Jun 15, 2018 | 10.65 | 10.39 | 10.43 | 43,056 | -0.22(-2.07%) | |
Jun 14, 2018 | 10.58 | 10.66 | 10.55 | 10.65 | 43,318 | +0.09(+0.86%) |
Jun 13, 2018 | 10.47 | 10.59 | 10.47 | 10.56 | 17,001 | +0.03(+0.27%) |
Jun 12, 2018 | 10.58 | 10.60 | 10.50 | 10.53 | 16,802 | -0.05(-0.48%) |
Jun 11, 2018 | 10.63 | 10.63 | 10.56 | 10.58 | 25,339 | +0.05(+0.48%) |
Jun 08, 2018 | 10.58 | 10.58 | 10.50 | 10.53 | 7,146 | -0.08(-0.74%) |
Jun 07, 2018 | 10.58 | 10.66 | 10.57 | 10.61 | 56,227 | -0.04(-0.38%) |
Jun 06, 2018 | 10.53 | 10.65 | 15,592 | +0.05(+0.47%) | ||
Jun 05, 2018 | 10.46 | 10.60 | 10.46 | 10.60 | 19,738 | +0.08(+0.76%) |
Jun 04, 2018 | 10.70 | 10.70 | 10.50 | 10.52 | 18,314 | -0.14(-1.31%) |
Jun 01, 2018 | 10.49 | 10.67 | 10.49 | 10.66 | 12,404 | +0.13(+1.23%) |
May 31, 2018 | 10.57 | 10.64 | 10.53 | 10.53 | 9,937 | -0.15(-1.40%) |
May 30, 2018 | 10.68 | 10.72 | 10.65 | 10.68 | 9,054 | +0.06(+0.56%) |
May 29, 2018 | 10.35 | 10.66 | 10.33 | 10.62 | 33,723 | -0.05(-0.47%) |
May 25, 2018 | 10.67 | 10.67 | 10.67 | 0 | -0.15(-1.38%) | |
May 24, 2018 | 10.73 | 10.85 | 10.73 | 10.82 | 17,778 | +0.09(+0.81%) |
May 23, 2018 | 10.69 | 10.81 | 10.68 | 10.73 | 6,439 | -0.01(-0.07%) |
May 22, 2018 | 10.61 | 10.79 | 10.61 | 10.74 | 13,679 | +0.11(+1.03%) |
May 21, 2018 | 10.50 | 10.63 | 10.50 | 10.63 | 30,374 | +0.01(+0.09%) |
May 18, 2018 | 10.60 | 10.65 | 10.51 | 10.62 | 14,992 | +0.08(+0.76%) |
May 17, 2018 | 10.63 | 10.63 | 10.54 | 10.54 | 12,627 | -0.07(-0.65%) |
May 16, 2018 | 10.43 | 10.65 | 10.43 | 10.61 | 18,681 | +0.11(+1.04%) |
May 15, 2018 | 10.59 | 10.59 | 10.41 | 10.50 | 33,950 | -0.22(-2.05%) |
May 14, 2018 | 10.80 | 10.80 | 10.70 | 10.72 | 15,647 | -0.05(-0.43%) |
May 11, 2018 | 10.79 | 10.86 | 10.76 | 10.77 | 24,379 | -0.01(-0.13%) |
May 10, 2018 | 10.55 | 10.79 | 10.55 | 10.78 | 13,942 | +0.26(+2.47%) |
May 09, 2018 | 10.47 | 10.57 | 10.47 | 10.52 | 15,987 | +0.04(+0.38%) |
May 08, 2018 | 10.58 | 10.58 | 10.43 | 10.48 | 13,534 | -0.06(-0.57%) |
May 07, 2018 | 10.54 | 10.63 | 10.51 | 10.54 | 21,658 | -0.03(-0.33%) |
May 04, 2018 | 10.60 | 10.65 | 10.54 | 10.57 | 13,445 | -0.01(-0.05%) |
May 03, 2018 | 10.66 | 10.69 | 10.58 | 10.58 | 6,377 | -0.03(-0.25%) |
May 02, 2018 | 10.48 | 10.72 | 10.48 | 10.61 | 13,300 | +0.08(+0.72%) |
May 01, 2018 | 10.51 | 10.54 | 10.36 | 10.53 | 45,277 | +0.02(+0.19%) |
Apr 30, 2018 | 10.59 | 10.59 | 10.49 | 10.51 | 17,463 | -0.13(-1.22%) |
Apr 27, 2018 | 10.57 | 10.66 | 10.55 | 10.64 | 12,818 | -0.02(-0.19%) |
Apr 26, 2018 | 10.70 | 10.70 | 10.65 | 10.66 | 4,333 | -0.01(-0.05%) |
Apr 25, 2018 | 10.52 | 10.68 | 10.52 | 10.67 | 19,632 | -0.03(-0.32%) |
Apr 24, 2018 | 10.58 | 10.74 | 10.58 | 10.70 | 9,765 | +0.11(+1.04%) |
Apr 23, 2018 | 10.74 | 10.75 | 10.58 | 10.59 | 44,672 | -0.28(-2.58%) |
Apr 20, 2018 | 10.90 | 10.92 | 10.83 | 10.87 | 40,864 | -0.12(-1.09%) |
Apr 19, 2018 | 11.08 | 11.08 | 10.94 | 10.99 | 17,635 | -0.07(-0.63%) |
Apr 18, 2018 | 10.83 | 11.15 | 10.83 | 11.06 | 359,040 | +0.29(+2.69%) |
Apr 17, 2018 | 10.72 | 10.85 | 10.66 | 10.77 | 57,043 | +0.15(+1.41%) |
Apr 16, 2018 | 10.81 | 10.81 | 10.60 | 10.62 | 29,717 | -0.15(-1.39%) |
Apr 13, 2018 | 10.75 | 10.78 | 10.69 | 10.77 | 24,710 | +0.13(+1.22%) |
Apr 12, 2018 | 10.44 | 10.70 | 10.42 | 10.64 | 42,942 | +0.04(+0.38%) |
Apr 11, 2018 | 10.52 | 10.77 | 10.52 | 10.60 | 33,597 | +0.12(+1.19%) |
Apr 10, 2018 | 10.31 | 10.48 | 10.31 | 10.48 | 84,439 | +0.12(+1.16%) |
Apr 09, 2018 | 10.34 | 10.42 | 10.22 | 10.36 | 14,559 | +0.04(+0.39%) |
Apr 06, 2018 | 10.36 | 10.40 | 10.27 | 10.31 | 249,784 | -0.01(-0.05%) |
Apr 05, 2018 | 10.15 | 10.40 | 10.15 | 10.32 | 54,875 | +0.06(+0.58%) |
Apr 04, 2018 | 10.32 | 10.32 | 10.18 | 10.26 | 10,777 | +0.07(+0.69%) |
Apr 03, 2018 | 10.28 | 10.28 | 10.12 | 10.19 | 22,007 | -0.09(-0.88%) |