Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.761 | 8.854 | 8.696 | 8.771 | 86,659 | +0.17(+2.02%) |
Jan 30, 2019 | 8.462 | 8.790 | 8.346 | 8.597 | 174,922 | +0.16(+1.95%) |
Jan 29, 2019 | 8.268 | 8.452 | 8.220 | 8.433 | 155,198 | +0.31(+3.81%) |
Jan 28, 2019 | 8.104 | 8.196 | 8.056 | 8.123 | 116,459 | +0.02(+0.24%) |
Jan 25, 2019 | 7.843 | 8.162 | 7.814 | 8.104 | 234,217 | +0.36(+4.62%) |
Jan 24, 2019 | 7.640 | 7.756 | 7.640 | 7.746 | 75,209 | +0.11(+1.39%) |
Jan 23, 2019 | 7.644 | 7.736 | 7.620 | 7.640 | 19,248 | +0.03(+0.38%) |
Jan 22, 2019 | 7.736 | 7.775 | 7.524 | 7.611 | 87,370 | -0.13(-1.63%) |
Jan 18, 2019 | 7.746 | 7.891 | 7.736 | 7.736 | 91,101 | -0.15(-1.87%) |
Jan 17, 2019 | 7.901 | 7.930 | 7.794 | 7.884 | 52,147 | -0.02(-0.21%) |
Jan 16, 2019 | 7.939 | 8.056 | 7.872 | 7.901 | 81,006 | -0.09(-1.09%) |
Jan 15, 2019 | 8.365 | 8.365 | 7.939 | 7.988 | 68,758 | -0.36(-4.29%) |
Jan 14, 2019 | 8.394 | 8.394 | 8.201 | 8.346 | 35,525 | -0.02(-0.23%) |
Jan 11, 2019 | 8.529 | 8.529 | 8.365 | 8.365 | 37,536 | -0.04(-0.46%) |
Jan 10, 2019 | 8.636 | 8.638 | 8.404 | 8.404 | 38,458 | -0.21(-2.47%) |
Jan 09, 2019 | 8.442 | 8.618 | 8.442 | 8.616 | 91,568 | +0.19(+2.30%) |
Jan 08, 2019 | 8.210 | 8.442 | 8.085 | 8.423 | 39,412 | +0.19(+2.35%) |
Jan 07, 2019 | 8.355 | 8.413 | 8.220 | 8.230 | 39,976 | -0.06(-0.70%) |
Jan 04, 2019 | 8.297 | 8.404 | 8.036 | 8.288 | 71,661 | +0.03(+0.35%) |
Jan 03, 2019 | 8.085 | 8.297 | 7.988 | 8.259 | 99,410 | +0.29(+3.64%) |
Jan 02, 2019 | 7.736 | 8.017 | 7.707 | 7.968 | 95,700 | +0.19(+2.49%) |
Dec 31, 2018 | 7.756 | 7.910 | 7.688 | 7.775 | 149,113 | -0.01(-0.12%) |
Dec 28, 2018 | 7.688 | 7.862 | 7.640 | 7.785 | 43,224 | +0.14(+1.77%) |
Dec 27, 2018 | 7.756 | 7.814 | 7.632 | 7.649 | 43,785 | -0.09(-1.12%) |
Dec 26, 2018 | 7.872 | 7.964 | 7.620 | 7.736 | 116,840 | +0.10(+1.27%) |
Dec 24, 2018 | 7.601 | 7.756 | 7.543 | 7.640 | 36,606 | +0.10(+1.33%) |
Dec 21, 2018 | 7.654 | 7.654 | 7.445 | 7.540 | 58,688 | -0.19(-2.46%) |
Dec 20, 2018 | 7.578 | 7.815 | 7.559 | 7.730 | 73,120 | +0.35(+4.79%) |
Dec 19, 2018 | 7.787 | 7.987 | 7.331 | 7.377 | 85,541 | -0.39(-5.04%) |
Dec 18, 2018 | 7.597 | 7.834 | 7.550 | 7.768 | 28,056 | +0.15(+2.00%) |
Dec 17, 2018 | 7.492 | 7.644 | 7.350 | 7.616 | 36,637 | +0.17(+2.30%) |
Dec 14, 2018 | 7.587 | 7.587 | 7.416 | 7.445 | 78,566 | -0.17(-2.23%) |
Dec 13, 2018 | 7.587 | 7.682 | 7.416 | 7.615 | 64,140 | +0.03(+0.36%) |
Dec 12, 2018 | 7.378 | 7.635 | 7.321 | 7.587 | 59,087 | +0.19(+2.57%) |
Dec 11, 2018 | 7.483 | 7.530 | 7.359 | 7.397 | 26,368 | +0.01(+0.13%) |
Dec 10, 2018 | 7.397 | 7.578 | 7.369 | 7.388 | 35,034 | -0.13(-1.77%) |
Dec 07, 2018 | 7.350 | 7.611 | 7.350 | 7.521 | 37,442 | +0.19(+2.59%) |
Dec 06, 2018 | 7.426 | 7.426 | 7.264 | 7.331 | 46,075 | -0.10(-1.28%) |
Dec 04, 2018 | 7.606 | 7.720 | 7.331 | 7.426 | 111,381 | -0.07(-0.89%) |
Dec 03, 2018 | 7.521 | 7.568 | 7.334 | 7.492 | 34,156 | +0.26(+3.55%) |
Nov 30, 2018 | 7.235 | 7.293 | 7.169 | 7.235 | 22,402 | -0.06(-0.78%) |
Nov 29, 2018 | 7.454 | 7.500 | 7.290 | 7.293 | 29,035 | -0.10(-1.41%) |
Nov 28, 2018 | 7.074 | 7.464 | 7.074 | 7.397 | 50,013 | +0.28(+3.87%) |
Nov 27, 2018 | 7.302 | 7.367 | 7.055 | 7.121 | 85,824 | -0.20(-2.73%) |
Nov 26, 2018 | 7.445 | 7.662 | 7.302 | 7.321 | 10,992 | -0.10(-1.41%) |
Nov 23, 2018 | 7.616 | 7.787 | 7.426 | 7.426 | 19,878 | -0.29(-3.70%) |
Nov 21, 2018 | 7.711 | 7.711 | 7.711 | 0 | +0.19(+2.53%) | |
Nov 20, 2018 | 7.654 | 7.654 | 7.416 | 7.521 | 23,800 | -0.09(-1.12%) |
Nov 19, 2018 | 7.606 | 7.777 | 7.606 | 7.606 | 14,218 | -0.04(-0.50%) |
Nov 16, 2018 | 7.606 | 7.787 | 7.511 | 7.644 | 68,469 | +0.08(+1.00%) |
Nov 15, 2018 | 7.397 | 7.587 | 7.388 | 7.568 | 21,246 | +0.29(+3.92%) |
Nov 14, 2018 | 7.226 | 7.350 | 7.083 | 7.283 | 47,220 | +0.10(+1.46%) |
Nov 13, 2018 | 7.321 | 7.454 | 7.131 | 7.178 | 50,636 | -0.14(-1.95%) |
Nov 12, 2018 | 7.635 | 7.734 | 7.321 | 7.321 | 100,626 | -0.38(-4.94%) |
Nov 09, 2018 | 7.606 | 7.701 | 7.530 | 7.701 | 40,598 | -0.08(-0.98%) |
Nov 08, 2018 | 7.749 | 7.844 | 7.636 | 7.777 | 29,324 | +0.02(+0.25%) |
Nov 07, 2018 | 7.987 | 7.987 | 7.704 | 7.758 | 58,689 | -0.19(-2.39%) |
Nov 06, 2018 | 8.091 | 8.091 | 7.872 | 7.949 | 23,890 | -0.15(-1.88%) |
Nov 05, 2018 | 8.063 | 8.190 | 7.825 | 8.101 | 276,366 | +0.04(+0.47%) |
Nov 02, 2018 | 7.977 | 8.224 | 7.939 | 8.063 | 204,252 | -0.01(-0.12%) |
Nov 01, 2018 | 7.739 | 8.153 | 7.739 | 8.072 | 145,428 | +0.51(+6.79%) |
Oct 31, 2018 | 7.742 | 7.742 | 7.484 | 7.559 | 71,647 | -0.25(-3.17%) |
Oct 30, 2018 | 7.768 | 7.924 | 7.730 | 7.806 | 30,582 | +0.04(+0.49%) |
Oct 29, 2018 | 7.891 | 7.987 | 7.730 | 7.768 | 85,205 | -0.22(-2.74%) |
Oct 26, 2018 | 7.977 | 8.167 | 7.920 | 7.987 | 55,638 | +0.07(+0.84%) |
Oct 25, 2018 | 8.253 | 8.509 | 7.902 | 7.920 | 70,663 | -0.37(-4.47%) |
Oct 24, 2018 | 8.490 | 8.520 | 8.195 | 8.291 | 73,213 | -0.13(-1.58%) |
Oct 23, 2018 | 8.614 | 8.709 | 8.424 | 8.424 | 57,512 | -0.09(-1.01%) |
Oct 22, 2018 | 8.557 | 8.557 | 8.425 | 8.509 | 27,542 | -0.08(-0.89%) |
Oct 19, 2018 | 8.681 | 8.804 | 8.557 | 8.586 | 40,177 | -0.09(-0.99%) |
Oct 18, 2018 | 8.700 | 8.804 | 8.557 | 8.671 | 49,626 | -0.03(-0.30%) |
Oct 17, 2018 | 8.662 | 8.700 | 8.633 | 8.698 | 21,590 | +0.03(+0.30%) |
Oct 16, 2018 | 8.776 | 8.886 | 8.662 | 8.671 | 36,872 | -0.03(-0.33%) |
Oct 15, 2018 | 8.776 | 9.128 | 8.673 | 8.700 | 114,080 | +0.16(+1.89%) |
Oct 12, 2018 | 8.595 | 8.709 | 8.414 | 8.538 | 55,848 | -0.10(-1.21%) |
Oct 11, 2018 | 8.205 | 8.681 | 8.205 | 8.643 | 74,248 | +0.44(+5.33%) |
Oct 10, 2018 | 8.110 | 8.205 | 8.006 | 8.205 | 37,828 | -0.03(-0.35%) |
Oct 09, 2018 | 8.234 | 8.234 | 8.158 | 8.234 | 11,941 | -0.04(-0.46%) |
Oct 08, 2018 | 8.082 | 8.272 | 8.053 | 8.272 | 22,926 | +0.08(+0.93%) |
Oct 05, 2018 | 8.338 | 8.367 | 8.177 | 8.196 | 17,143 | -0.13(-1.60%) |
Oct 04, 2018 | 8.462 | 8.481 | 8.272 | 8.329 | 19,942 | -0.02(-0.23%) |
Oct 03, 2018 | 8.433 | 8.471 | 8.196 | 8.348 | 26,688 | -0.02(-0.23%) |
Oct 02, 2018 | 8.481 | 8.624 | 8.338 | 8.367 | 97,951 | -0.02(-0.23%) |
Oct 01, 2018 | 8.253 | 8.386 | 8.183 | 8.386 | 19,354 | +0.11(+1.38%) |
Sep 28, 2018 | 8.205 | 8.334 | 8.129 | 8.272 | 26,714 | +0.19(+2.35%) |
Sep 27, 2018 | 8.177 | 8.187 | 8.034 | 8.082 | 49,259 | -0.19(-2.30%) |
Sep 26, 2018 | 8.417 | 8.425 | 8.262 | 8.272 | 40,751 | -0.16(-1.92%) |
Sep 25, 2018 | 8.452 | 8.548 | 8.433 | 8.433 | 17,825 | +0.02(+0.23%) |
Sep 24, 2018 | 8.586 | 8.629 | 8.396 | 8.414 | 24,610 | +0.01(+0.11%) |
Sep 21, 2018 | 8.386 | 8.509 | 8.386 | 8.405 | 16,512 | -0.15(-1.78%) |
Sep 20, 2018 | 8.643 | 8.700 | 8.406 | 8.557 | 52,080 | +0.06(+0.67%) |
Sep 19, 2018 | 8.490 | 8.581 | 8.438 | 8.500 | 39,605 | +0.12(+1.48%) |
Sep 18, 2018 | 8.377 | 8.409 | 8.327 | 8.376 | 14,577 | +0.01(+0.11%) |
Sep 17, 2018 | 8.234 | 8.401 | 8.234 | 8.367 | 16,302 | +0.19(+2.33%) |
Sep 14, 2018 | 8.243 | 8.310 | 7.987 | 8.177 | 28,818 | -0.07(-0.81%) |
Sep 13, 2018 | 8.367 | 8.947 | 8.243 | 8.243 | 48,677 | -0.10(-1.25%) |
Sep 12, 2018 | 7.891 | 8.423 | 7.891 | 8.348 | 59,771 | +0.42(+5.28%) |
Sep 11, 2018 | 7.891 | 7.939 | 7.822 | 7.930 | 51,855 | -0.05(-0.60%) |
Sep 10, 2018 | 8.091 | 8.173 | 7.977 | 7.977 | 47,297 | -0.14(-1.76%) |
Sep 07, 2018 | 8.167 | 8.205 | 8.082 | 8.120 | 26,399 | -0.10(-1.16%) |
Sep 06, 2018 | 8.253 | 8.419 | 8.082 | 8.215 | 47,004 | +0.02(+0.23%) |
Sep 05, 2018 | 8.177 | 8.329 | 8.127 | 8.196 | 42,227 | +0.03(+0.35%) |
Sep 04, 2018 | 8.253 | 8.274 | 8.050 | 8.167 | 105,084 | -0.38(-4.45%) |
Aug 31, 2018 | 8.548 | 8.548 | 8.548 | 0 | -0.01(-0.13%) | |
Aug 30, 2018 | 8.662 | 8.662 | 8.557 | 8.559 | 27,808 | -0.18(-2.05%) |
Aug 29, 2018 | 8.700 | 8.747 | 8.670 | 8.738 | 7,293 | +0.09(+0.99%) |
Aug 28, 2018 | 9.013 | 9.028 | 8.590 | 8.652 | 75,037 | -0.29(-3.29%) |
Aug 27, 2018 | 8.776 | 8.975 | 8.776 | 8.947 | 90,493 | +0.22(+2.51%) |
Aug 24, 2018 | 8.662 | 8.842 | 8.567 | 8.728 | 33,656 | +0.35(+4.20%) |
Aug 23, 2018 | 8.681 | 8.681 | 8.281 | 8.376 | 111,742 | -0.32(-3.72%) |
Aug 22, 2018 | 8.700 | 8.745 | 8.639 | 8.700 | 14,596 | +0.04(+0.44%) |
Aug 21, 2018 | 8.652 | 8.671 | 8.519 | 8.662 | 48,094 | +0.13(+1.56%) |
Aug 20, 2018 | 8.605 | 8.605 | 8.462 | 8.529 | 30,748 | +0.00(+0.00%) |
Aug 17, 2018 | 8.224 | 8.548 | 8.224 | 8.529 | 71,730 | +0.30(+3.70%) |
Aug 16, 2018 | 8.386 | 8.584 | 8.215 | 8.224 | 76,775 | -0.10(-1.14%) |
Aug 15, 2018 | 8.671 | 8.671 | 8.292 | 8.319 | 103,162 | -0.49(-5.61%) |
Aug 14, 2018 | 8.890 | 8.981 | 8.769 | 8.814 | 34,342 | -0.08(-0.86%) |
Aug 13, 2018 | 9.223 | 9.278 | 8.847 | 8.890 | 134,167 | -0.36(-3.91%) |
Aug 10, 2018 | 9.441 | 9.441 | 9.237 | 9.251 | 31,973 | -0.13(-1.37%) |
Aug 09, 2018 | 9.306 | 9.508 | 9.306 | 9.379 | 47,090 | +0.27(+2.98%) |
Aug 08, 2018 | 9.223 | 9.232 | 9.047 | 9.108 | 36,564 | -0.09(-0.93%) |
Aug 07, 2018 | 9.413 | 9.475 | 9.188 | 9.194 | 31,139 | -0.17(-1.83%) |
Aug 06, 2018 | 9.337 | 9.441 | 9.337 | 9.365 | 22,257 | -0.08(-0.81%) |
Aug 03, 2018 | 9.327 | 9.498 | 9.327 | 9.441 | 38,389 | +0.11(+1.22%) |
Aug 02, 2018 | 9.470 | 9.532 | 9.300 | 9.327 | 114,743 | -0.25(-2.58%) |
Aug 01, 2018 | 9.748 | 9.748 | 9.517 | 9.574 | 60,367 | -0.19(-1.95%) |
Jul 31, 2018 | 9.650 | 9.834 | 9.650 | 9.765 | 146,789 | +0.11(+1.18%) |
Jul 30, 2018 | 9.746 | 9.755 | 9.650 | 9.650 | 41,302 | -0.10(-0.98%) |
Jul 27, 2018 | 9.707 | 9.860 | 9.698 | 9.746 | 31,868 | -0.07(-0.71%) |
Jul 26, 2018 | 10.04 | 10.04 | 9.755 | 9.815 | 101,220 | -0.27(-2.70%) |
Jul 25, 2018 | 9.945 | 10.18 | 9.945 | 10.09 | 26,793 | +0.10(+0.95%) |
Jul 24, 2018 | 9.879 | 10.05 | 9.876 | 9.993 | 28,092 | +0.12(+1.25%) |
Jul 23, 2018 | 9.964 | 9.964 | 9.793 | 9.869 | 46,887 | -0.10(-1.03%) |
Jul 20, 2018 | 9.869 | 10.00 | 9.869 | 9.971 | 8,734 | +0.13(+1.33%) |
Jul 19, 2018 | 9.726 | 9.936 | 9.717 | 9.841 | 40,896 | -0.13(-1.33%) |
Jul 18, 2018 | 9.850 | 10.01 | 9.850 | 9.974 | 39,679 | +0.05(+0.48%) |
Jul 17, 2018 | 9.803 | 10.03 | 9.803 | 9.926 | 24,626 | -0.06(-0.57%) |
Jul 16, 2018 | 10.07 | 10.07 | 9.917 | 9.983 | 25,058 | -0.16(-1.60%) |
Jul 13, 2018 | 10.02 | 10.19 | 10.02 | 10.15 | 60,819 | -0.01(-0.08%) |
Jul 12, 2018 | 10.13 | 10.24 | 10.13 | 10.15 | 31,725 | +0.05(+0.47%) |
Jul 11, 2018 | 10.45 | 10.45 | 10.08 | 10.11 | 71,743 | -0.48(-4.49%) |
Jul 10, 2018 | 10.63 | 10.65 | 10.48 | 10.58 | 33,855 | -0.03(-0.27%) |
Jul 09, 2018 | 10.69 | 10.70 | 10.57 | 10.61 | 37,727 | +0.07(+0.63%) |
Jul 06, 2018 | 10.67 | 10.67 | 10.52 | 10.54 | 22,719 | +0.01(+0.09%) |
Jul 05, 2018 | 10.59 | 10.60 | 10.47 | 10.53 | 17,968 | +0.10(+1.00%) |
Jul 03, 2018 | 10.43 | 10.43 | 10.43 | 0 | +0.26(+2.52%) | |
Jul 02, 2018 | 10.23 | 10.23 | 10.12 | 10.17 | 17,865 | -0.06(-0.56%) |
Jun 29, 2018 | 10.25 | 10.32 | 10.16 | 10.23 | 41,368 | +0.05(+0.47%) |
Jun 28, 2018 | 10.16 | 10.23 | 10.09 | 10.18 | 15,346 | -0.08(-0.74%) |
Jun 27, 2018 | 10.33 | 10.36 | 10.18 | 10.26 | 96,911 | -0.09(-0.83%) |
Jun 26, 2018 | 10.33 | 10.39 | 10.29 | 10.34 | 19,004 | -0.08(-0.73%) |
Jun 25, 2018 | 10.65 | 10.65 | 10.34 | 10.42 | 30,531 | -0.23(-2.14%) |
Jun 22, 2018 | 10.57 | 10.66 | 10.56 | 10.65 | 20,039 | +0.19(+1.82%) |
Jun 21, 2018 | 10.48 | 10.53 | 10.41 | 10.46 | 33,479 | -0.03(-0.27%) |
Jun 20, 2018 | 10.60 | 10.60 | 10.41 | 10.49 | 30,166 | -0.01(-0.09%) |
Jun 19, 2018 | 10.47 | 10.50 | 10.29 | 10.50 | 26,851 | -0.09(-0.81%) |
Jun 18, 2018 | 10.47 | 10.59 | 10.47 | 10.58 | 24,667 | +0.09(+0.82%) |
Jun 15, 2018 | 10.86 | 10.48 | 10.50 | 130,918 | -0.36(-3.33%) | |
Jun 14, 2018 | 10.93 | 10.97 | 10.85 | 10.86 | 67,560 | +0.04(+0.35%) |
Jun 13, 2018 | 10.67 | 10.89 | 10.64 | 10.82 | 101,745 | +0.15(+1.38%) |
Jun 12, 2018 | 10.51 | 10.70 | 10.50 | 10.67 | 24,345 | +0.02(+0.23%) |
Jun 11, 2018 | 10.54 | 10.72 | 10.54 | 10.65 | 57,474 | +0.05(+0.45%) |
Jun 08, 2018 | 10.71 | 10.71 | 10.55 | 10.60 | 57,874 | -0.08(-0.71%) |
Jun 07, 2018 | 10.68 | 10.84 | 10.43 | 10.68 | 24,833 | -0.08(-0.71%) |
Jun 06, 2018 | 10.75 | 10.75 | 48,534 | +0.19(+1.80%) | ||
Jun 05, 2018 | 10.41 | 10.66 | 10.38 | 10.56 | 39,195 | +0.07(+0.71%) |
Jun 04, 2018 | 10.58 | 10.66 | 10.46 | 10.49 | 37,568 | -0.16(-1.54%) |
Jun 01, 2018 | 10.59 | 10.68 | 10.46 | 10.65 | 43,787 | +0.03(+0.30%) |
May 31, 2018 | 10.64 | 10.91 | 10.46 | 10.62 | 64,531 | -0.10(-0.98%) |
May 30, 2018 | 10.79 | 10.79 | 10.66 | 10.72 | 23,721 | +0.04(+0.33%) |
May 29, 2018 | 10.63 | 10.82 | 10.60 | 10.69 | 58,810 | -0.14(-1.29%) |
May 25, 2018 | 10.83 | 10.83 | 10.83 | 0 | -0.21(-1.90%) | |
May 24, 2018 | 10.99 | 11.06 | 10.93 | 11.04 | 125,127 | +0.15(+1.40%) |
May 23, 2018 | 10.94 | 10.94 | 10.72 | 10.89 | 29,380 | -0.03(-0.26%) |
May 22, 2018 | 11.07 | 11.08 | 10.88 | 10.91 | 53,398 | -0.02(-0.17%) |
May 21, 2018 | 10.82 | 10.94 | 10.68 | 10.93 | 36,821 | +0.11(+1.05%) |
May 18, 2018 | 10.72 | 10.85 | 10.67 | 10.82 | 43,980 | +0.09(+0.80%) |
May 17, 2018 | 10.72 | 10.73 | 10.66 | 10.73 | 18,805 | +0.06(+0.53%) |
May 16, 2018 | 10.53 | 10.74 | 10.53 | 10.68 | 45,598 | +0.08(+0.78%) |
May 15, 2018 | 10.67 | 10.67 | 10.40 | 10.59 | 76,181 | -0.21(-1.91%) |
May 14, 2018 | 11.03 | 11.09 | 10.79 | 10.80 | 90,940 | -0.18(-1.64%) |
May 11, 2018 | 11.01 | 11.08 | 10.94 | 10.98 | 33,700 | +0.07(+0.65%) |
May 10, 2018 | 10.81 | 10.97 | 10.75 | 10.91 | 165,838 | +0.24(+2.27%) |
May 09, 2018 | 10.70 | 10.74 | 10.61 | 10.67 | 72,590 | -0.04(-0.33%) |
May 08, 2018 | 10.65 | 10.70 | 10.57 | 10.70 | 32,877 | +0.05(+0.42%) |
May 07, 2018 | 10.70 | 10.81 | 10.66 | 10.66 | 39,546 | -0.05(-0.44%) |
May 04, 2018 | 10.70 | 10.72 | 10.63 | 10.70 | 16,375 | +0.06(+0.53%) |
May 03, 2018 | 10.77 | 10.82 | 10.65 | 10.65 | 52,577 | +0.01(+0.09%) |
May 02, 2018 | 10.56 | 10.82 | 10.56 | 10.64 | 73,199 | +0.12(+1.18%) |
May 01, 2018 | 10.41 | 10.53 | 10.38 | 10.52 | 55,489 | +0.01(+0.05%) |
Apr 30, 2018 | 10.46 | 10.59 | 10.40 | 10.51 | 77,765 | -0.14(-1.34%) |
Apr 27, 2018 | 10.71 | 10.71 | 10.61 | 10.65 | 10,743 | -0.07(-0.67%) |
Apr 26, 2018 | 10.76 | 10.79 | 10.61 | 10.72 | 60,984 | -0.07(-0.62%) |
Apr 25, 2018 | 10.60 | 10.84 | 10.60 | 10.79 | 34,424 | +0.04(+0.42%) |
Apr 24, 2018 | 10.68 | 10.84 | 10.61 | 10.75 | 37,858 | +0.05(+0.47%) |
Apr 23, 2018 | 11.09 | 11.09 | 10.61 | 10.70 | 84,454 | -0.48(-4.26%) |
Apr 20, 2018 | 11.15 | 11.30 | 11.10 | 11.17 | 82,670 | +0.00(+0.04%) |
Apr 19, 2018 | 11.08 | 11.27 | 11.05 | 11.17 | 85,778 | +0.08(+0.73%) |
Apr 18, 2018 | 10.89 | 11.23 | 10.89 | 11.09 | 153,864 | +0.36(+3.37%) |
Apr 17, 2018 | 10.59 | 10.78 | 10.57 | 10.72 | 28,563 | +0.11(+1.01%) |
Apr 16, 2018 | 10.76 | 10.76 | 10.58 | 10.62 | 56,405 | -0.07(-0.65%) |
Apr 13, 2018 | 10.57 | 10.72 | 10.51 | 10.69 | 69,404 | +0.17(+1.64%) |
Apr 12, 2018 | 10.57 | 10.57 | 10.42 | 10.51 | 57,681 | -0.09(-0.82%) |
Apr 11, 2018 | 10.47 | 10.84 | 10.47 | 10.60 | 238,947 | +0.25(+2.39%) |
Apr 10, 2018 | 10.27 | 10.39 | 10.23 | 10.35 | 39,472 | +0.20(+1.95%) |
Apr 09, 2018 | 10.08 | 10.37 | 10.03 | 10.16 | 44,587 | +0.02(+0.15%) |
Apr 06, 2018 | 10.21 | 10.24 | 10.05 | 10.14 | 15,979 | -0.07(-0.65%) |
Apr 05, 2018 | 10.04 | 10.21 | 10.03 | 10.21 | 37,762 | +0.07(+0.70%) |
Apr 04, 2018 | 10.13 | 10.17 | 10.02 | 10.14 | 15,841 | +0.10(+0.95%) |
Apr 03, 2018 | 10.08 | 10.15 | 9.974 | 10.04 | 30,668 | -0.12(-1.22%) |
Apr 02, 2018 | 10.16 | 10.35 | 10.12 | 10.16 | 51,996 | +0.08(+0.80%) |
Mar 29, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.19(+1.96%) | |
Mar 28, 2018 | 10.05 | 10.05 | 9.860 | 9.889 | 39,667 | -0.19(-1.93%) |
Mar 27, 2018 | 10.27 | 10.27 | 10.06 | 10.08 | 26,869 | -0.18(-1.80%) |
Mar 26, 2018 | 10.46 | 10.46 | 10.23 | 10.27 | 90,558 | -0.06(-0.55%) |
Mar 23, 2018 | 10.34 | 10.41 | 10.30 | 10.33 | 72,239 | +0.25(+2.45%) |
Mar 22, 2018 | 10.12 | 10.21 | 10.04 | 10.08 | 34,928 | -0.08(-0.83%) |
Mar 21, 2018 | 9.836 | 10.18 | 9.836 | 10.16 | 41,441 | +0.44(+4.49%) |
Mar 20, 2018 | 9.774 | 9.918 | 9.650 | 9.726 | 30,071 | -0.16(-1.63%) |
Mar 19, 2018 | 10.04 | 10.04 | 9.842 | 9.888 | 67,383 | -0.24(-2.35%) |
Mar 16, 2018 | 10.09 | 10.14 | 9.994 | 10.13 | 19,695 | -0.01(-0.09%) |
Mar 15, 2018 | 10.34 | 10.34 | 10.12 | 10.14 | 16,279 | -0.20(-1.98%) |
Mar 14, 2018 | 10.41 | 10.44 | 10.33 | 10.34 | 19,093 | -0.05(-0.50%) |
Mar 13, 2018 | 10.42 | 10.47 | 10.30 | 10.39 | 66,933 | +0.03(+0.28%) |
Mar 12, 2018 | 10.18 | 10.36 | 10.12 | 10.36 | 49,434 | +0.07(+0.65%) |
Mar 09, 2018 | 10.15 | 10.33 | 10.15 | 10.30 | 65,856 | +0.10(+1.03%) |
Mar 08, 2018 | 10.13 | 10.19 | 9.995 | 10.19 | 21,151 | +0.08(+0.75%) |
Mar 07, 2018 | 10.09 | 10.12 | 53,257 | -0.27(-2.56%) | ||
Mar 06, 2018 | 10.22 | 10.44 | 10.22 | 10.38 | 61,350 | +0.37(+3.70%) |
Mar 05, 2018 | 10.04 | 10.14 | 9.965 | 10.01 | 47,643 | -0.08(-0.75%) |
Mar 02, 2018 | 10.20 | 10.34 | 10.09 | 10.09 | 52,459 | +0.03(+0.28%) |
Mar 01, 2018 | 9.793 | 10.10 | 9.726 | 10.06 | 40,116 | +0.15(+1.54%) |
Feb 28, 2018 | 10.11 | 10.14 | 9.907 | 9.907 | 37,736 | -0.24(-2.34%) |
Feb 27, 2018 | 10.23 | 10.31 | 10.14 | 10.14 | 21,970 | -0.22(-2.11%) |
Feb 26, 2018 | 10.22 | 10.39 | 10.22 | 10.36 | 53,555 | +0.17(+1.65%) |
Feb 23, 2018 | 10.08 | 10.23 | 10.08 | 10.20 | 26,545 | +0.08(+0.79%) |
Feb 22, 2018 | 10.10 | 10.25 | 10.08 | 10.12 | 40,870 | +0.01(+0.09%) |
Feb 21, 2018 | 10.14 | 10.36 | 10.02 | 10.11 | 39,591 | -0.04(-0.37%) |
Feb 20, 2018 | 10.38 | 10.52 | 10.14 | 10.14 | 106,834 | -0.41(-3.87%) |
Feb 16, 2018 | 10.55 | 10.55 | 10.55 | 0 | -0.39(-3.56%) | |
Feb 15, 2018 | 11.04 | 11.05 | 10.81 | 10.94 | 45,405 | +0.02(+0.17%) |
Feb 14, 2018 | 10.27 | 10.96 | 10.27 | 10.92 | 134,363 | +0.71(+6.98%) |
Feb 13, 2018 | 10.23 | 10.29 | 10.12 | 10.21 | 52,939 | +0.05(+0.47%) |
Feb 12, 2018 | 9.765 | 10.19 | 9.765 | 10.16 | 50,113 | +0.45(+4.60%) |
Feb 09, 2018 | 9.983 | 10.01 | 9.403 | 9.717 | 172,655 | -0.29(-2.94%) |
Feb 08, 2018 | 10.03 | 10.15 | 9.983 | 10.01 | 94,539 | -0.06(-0.57%) |
Feb 07, 2018 | 10.28 | 10.29 | 10.03 | 10.07 | 56,566 | -0.22(-2.13%) |
Feb 06, 2018 | 10.34 | 10.41 | 10.18 | 10.29 | 149,058 | -0.06(-0.55%) |
Feb 05, 2018 | 10.27 | 10.37 | 10.16 | 10.34 | 116,539 | +0.06(+0.56%) |
Feb 02, 2018 | 10.62 | 10.72 | 10.29 | 10.29 | 129,348 | -0.48(-4.42%) |