Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.013 | 9.081 | 8.868 | 8.926 | 41,874 | -0.12(-1.28%) |
Feb 27, 2019 | 9.168 | 9.251 | 8.946 | 9.042 | 94,898 | -0.15(-1.58%) |
Feb 26, 2019 | 9.216 | 9.245 | 8.994 | 9.187 | 69,628 | -0.02(-0.21%) |
Feb 25, 2019 | 9.187 | 9.303 | 9.130 | 9.207 | 55,870 | +0.05(+0.53%) |
Feb 22, 2019 | 9.149 | 9.371 | 9.149 | 9.158 | 93,475 | +0.05(+0.53%) |
Feb 21, 2019 | 9.110 | 9.391 | 8.985 | 9.110 | 238,074 | -0.13(-1.36%) |
Feb 20, 2019 | 9.333 | 9.478 | 9.236 | 9.236 | 143,741 | -0.07(-0.73%) |
Feb 19, 2019 | 8.955 | 9.313 | 8.907 | 9.303 | 199,205 | +0.49(+5.60%) |
Feb 15, 2019 | 8.723 | 8.810 | 8.627 | 8.810 | 56,560 | +0.14(+1.56%) |
Feb 14, 2019 | 8.578 | 8.675 | 8.521 | 8.675 | 22,405 | +0.15(+1.71%) |
Feb 13, 2019 | 8.607 | 8.704 | 8.483 | 8.529 | 43,862 | -0.06(-0.68%) |
Feb 12, 2019 | 8.636 | 8.665 | 8.510 | 8.588 | 28,820 | -0.08(-0.89%) |
Feb 11, 2019 | 8.656 | 8.699 | 8.617 | 8.665 | 13,977 | +0.00(+0.00%) |
Feb 08, 2019 | 8.617 | 8.723 | 8.578 | 8.665 | 27,711 | +0.14(+1.59%) |
Feb 07, 2019 | 8.665 | 8.738 | 8.510 | 8.530 | 53,806 | -0.18(-2.11%) |
Feb 06, 2019 | 8.810 | 8.883 | 8.683 | 8.714 | 39,391 | -0.10(-1.10%) |
Feb 05, 2019 | 8.694 | 8.810 | 8.677 | 8.810 | 31,760 | +0.08(+0.89%) |
Feb 04, 2019 | 8.665 | 8.767 | 8.536 | 8.733 | 60,004 | +0.03(+0.33%) |
Feb 01, 2019 | 8.839 | 8.844 | 8.617 | 8.704 | 55,423 | -0.07(-0.77%) |
Jan 31, 2019 | 8.762 | 8.854 | 8.696 | 8.772 | 86,654 | +0.17(+2.02%) |
Jan 30, 2019 | 8.462 | 8.791 | 8.346 | 8.598 | 174,913 | +0.16(+1.95%) |
Jan 29, 2019 | 8.269 | 8.452 | 8.220 | 8.433 | 155,190 | +0.31(+3.81%) |
Jan 28, 2019 | 8.104 | 8.196 | 8.056 | 8.124 | 116,453 | +0.02(+0.24%) |
Jan 25, 2019 | 7.843 | 8.162 | 7.814 | 8.104 | 234,205 | +0.36(+4.62%) |
Jan 24, 2019 | 7.640 | 7.756 | 7.640 | 7.746 | 75,205 | +0.11(+1.39%) |
Jan 23, 2019 | 7.645 | 7.737 | 7.621 | 7.640 | 19,247 | +0.03(+0.38%) |
Jan 22, 2019 | 7.737 | 7.775 | 7.524 | 7.611 | 87,366 | -0.13(-1.62%) |
Jan 18, 2019 | 7.746 | 7.892 | 7.737 | 7.737 | 91,097 | -0.15(-1.87%) |
Jan 17, 2019 | 7.901 | 7.930 | 7.795 | 7.884 | 52,144 | -0.02(-0.21%) |
Jan 16, 2019 | 7.940 | 8.056 | 7.872 | 7.901 | 81,001 | -0.09(-1.09%) |
Jan 15, 2019 | 8.365 | 8.365 | 7.940 | 7.988 | 68,755 | -0.36(-4.29%) |
Jan 14, 2019 | 8.394 | 8.394 | 8.201 | 8.346 | 35,523 | -0.02(-0.23%) |
Jan 11, 2019 | 8.530 | 8.530 | 8.365 | 8.365 | 37,534 | -0.04(-0.46%) |
Jan 10, 2019 | 8.636 | 8.639 | 8.404 | 8.404 | 38,456 | -0.21(-2.47%) |
Jan 09, 2019 | 8.443 | 8.618 | 8.443 | 8.617 | 91,563 | +0.19(+2.30%) |
Jan 08, 2019 | 8.211 | 8.443 | 8.085 | 8.423 | 39,410 | +0.19(+2.35%) |
Jan 07, 2019 | 8.356 | 8.414 | 8.220 | 8.230 | 39,974 | -0.06(-0.70%) |
Jan 04, 2019 | 8.298 | 8.404 | 8.037 | 8.288 | 71,657 | +0.03(+0.35%) |
Jan 03, 2019 | 8.085 | 8.298 | 7.988 | 8.259 | 99,405 | +0.29(+3.64%) |
Jan 02, 2019 | 7.737 | 8.017 | 7.708 | 7.969 | 95,695 | +0.19(+2.49%) |
Dec 31, 2018 | 7.756 | 7.911 | 7.688 | 7.775 | 149,105 | -0.01(-0.12%) |
Dec 28, 2018 | 7.688 | 7.863 | 7.640 | 7.785 | 43,222 | +0.14(+1.77%) |
Dec 27, 2018 | 7.756 | 7.814 | 7.632 | 7.650 | 43,783 | -0.09(-1.13%) |
Dec 26, 2018 | 7.872 | 7.964 | 7.621 | 7.737 | 116,834 | +0.10(+1.27%) |
Dec 24, 2018 | 7.601 | 7.756 | 7.543 | 7.640 | 36,604 | +0.10(+1.32%) |
Dec 21, 2018 | 7.655 | 7.655 | 7.445 | 7.540 | 58,682 | -0.19(-2.46%) |
Dec 20, 2018 | 7.579 | 7.816 | 7.559 | 7.731 | 73,113 | +0.35(+4.79%) |
Dec 19, 2018 | 7.788 | 7.987 | 7.331 | 7.377 | 85,532 | -0.39(-5.04%) |
Dec 18, 2018 | 7.598 | 7.835 | 7.551 | 7.769 | 28,054 | +0.15(+2.00%) |
Dec 17, 2018 | 7.493 | 7.645 | 7.350 | 7.617 | 36,633 | +0.17(+2.30%) |
Dec 14, 2018 | 7.588 | 7.588 | 7.417 | 7.445 | 78,558 | -0.17(-2.23%) |
Dec 13, 2018 | 7.588 | 7.683 | 7.417 | 7.615 | 64,134 | +0.03(+0.36%) |
Dec 12, 2018 | 7.379 | 7.636 | 7.322 | 7.588 | 59,081 | +0.19(+2.57%) |
Dec 11, 2018 | 7.483 | 7.531 | 7.360 | 7.398 | 26,366 | +0.01(+0.13%) |
Dec 10, 2018 | 7.398 | 7.579 | 7.369 | 7.388 | 35,030 | -0.13(-1.77%) |
Dec 07, 2018 | 7.350 | 7.612 | 7.350 | 7.521 | 37,439 | +0.19(+2.59%) |
Dec 06, 2018 | 7.426 | 7.426 | 7.265 | 7.331 | 46,071 | -0.10(-1.28%) |
Dec 04, 2018 | 7.607 | 7.721 | 7.331 | 7.426 | 111,370 | -0.07(-0.89%) |
Dec 03, 2018 | 7.521 | 7.569 | 7.334 | 7.493 | 34,152 | +0.26(+3.55%) |
Nov 30, 2018 | 7.236 | 7.293 | 7.170 | 7.236 | 22,400 | -0.06(-0.78%) |
Nov 29, 2018 | 7.455 | 7.500 | 7.290 | 7.293 | 29,032 | -0.10(-1.41%) |
Nov 28, 2018 | 7.075 | 7.464 | 7.075 | 7.398 | 50,008 | +0.28(+3.87%) |
Nov 27, 2018 | 7.303 | 7.368 | 7.056 | 7.122 | 85,815 | -0.20(-2.73%) |
Nov 26, 2018 | 7.445 | 7.663 | 7.303 | 7.322 | 10,990 | -0.10(-1.41%) |
Nov 23, 2018 | 7.617 | 7.788 | 7.426 | 7.426 | 19,876 | -0.29(-3.70%) |
Nov 21, 2018 | 7.712 | 7.712 | 7.712 | 0 | +0.19(+2.53%) | |
Nov 20, 2018 | 7.655 | 7.655 | 7.417 | 7.521 | 23,797 | -0.09(-1.13%) |
Nov 19, 2018 | 7.607 | 7.778 | 7.607 | 7.607 | 14,217 | -0.04(-0.50%) |
Nov 16, 2018 | 7.607 | 7.788 | 7.512 | 7.645 | 68,462 | +0.08(+1.01%) |
Nov 15, 2018 | 7.398 | 7.588 | 7.388 | 7.569 | 21,244 | +0.29(+3.92%) |
Nov 14, 2018 | 7.227 | 7.350 | 7.084 | 7.284 | 47,215 | +0.10(+1.46%) |
Nov 13, 2018 | 7.322 | 7.455 | 7.132 | 7.179 | 50,630 | -0.14(-1.95%) |
Nov 12, 2018 | 7.636 | 7.734 | 7.322 | 7.322 | 100,616 | -0.38(-4.94%) |
Nov 09, 2018 | 7.607 | 7.702 | 7.531 | 7.702 | 40,593 | -0.08(-0.98%) |
Nov 08, 2018 | 7.750 | 7.845 | 7.637 | 7.778 | 29,321 | +0.02(+0.25%) |
Nov 07, 2018 | 7.987 | 7.987 | 7.705 | 7.759 | 58,683 | -0.19(-2.39%) |
Nov 06, 2018 | 8.092 | 8.092 | 7.873 | 7.949 | 23,888 | -0.15(-1.88%) |
Nov 05, 2018 | 8.063 | 8.191 | 7.826 | 8.101 | 276,337 | +0.04(+0.47%) |
Nov 02, 2018 | 7.978 | 8.225 | 7.940 | 8.063 | 204,231 | -0.01(-0.12%) |
Nov 01, 2018 | 7.740 | 8.154 | 7.740 | 8.073 | 145,413 | +0.51(+6.79%) |
Oct 31, 2018 | 7.743 | 7.743 | 7.485 | 7.559 | 71,639 | -0.25(-3.17%) |
Oct 30, 2018 | 7.769 | 7.925 | 7.731 | 7.807 | 30,579 | +0.04(+0.49%) |
Oct 29, 2018 | 7.892 | 7.987 | 7.731 | 7.769 | 85,196 | -0.22(-2.74%) |
Oct 26, 2018 | 7.978 | 8.168 | 7.921 | 7.987 | 55,632 | +0.07(+0.84%) |
Oct 25, 2018 | 8.254 | 8.510 | 7.903 | 7.921 | 70,656 | -0.37(-4.47%) |
Oct 24, 2018 | 8.491 | 8.521 | 8.196 | 8.292 | 73,205 | -0.13(-1.58%) |
Oct 23, 2018 | 8.615 | 8.710 | 8.425 | 8.425 | 57,506 | -0.09(-1.01%) |
Oct 22, 2018 | 8.558 | 8.558 | 8.426 | 8.510 | 27,539 | -0.08(-0.89%) |
Oct 19, 2018 | 8.682 | 8.805 | 8.558 | 8.586 | 40,173 | -0.09(-0.99%) |
Oct 18, 2018 | 8.701 | 8.805 | 8.558 | 8.672 | 49,621 | -0.03(-0.30%) |
Oct 17, 2018 | 8.663 | 8.701 | 8.634 | 8.698 | 21,588 | +0.03(+0.30%) |
Oct 16, 2018 | 8.777 | 8.887 | 8.663 | 8.672 | 36,869 | -0.03(-0.33%) |
Oct 15, 2018 | 8.777 | 9.128 | 8.673 | 8.701 | 114,069 | +0.16(+1.89%) |
Oct 12, 2018 | 8.596 | 8.710 | 8.415 | 8.539 | 55,843 | -0.10(-1.21%) |
Oct 11, 2018 | 8.206 | 8.681 | 8.206 | 8.643 | 74,240 | +0.44(+5.33%) |
Oct 10, 2018 | 8.111 | 8.206 | 8.006 | 8.206 | 37,824 | -0.03(-0.35%) |
Oct 09, 2018 | 8.235 | 8.235 | 8.159 | 8.235 | 11,940 | -0.04(-0.46%) |
Oct 08, 2018 | 8.082 | 8.273 | 8.054 | 8.273 | 22,924 | +0.08(+0.93%) |
Oct 05, 2018 | 8.339 | 8.368 | 8.178 | 8.197 | 17,142 | -0.13(-1.60%) |
Oct 04, 2018 | 8.463 | 8.482 | 8.273 | 8.330 | 19,940 | -0.02(-0.23%) |
Oct 03, 2018 | 8.434 | 8.472 | 8.197 | 8.349 | 26,685 | -0.02(-0.23%) |
Oct 02, 2018 | 8.482 | 8.624 | 8.339 | 8.368 | 97,941 | -0.02(-0.23%) |
Oct 01, 2018 | 8.254 | 8.387 | 8.184 | 8.387 | 19,352 | +0.11(+1.38%) |
Sep 28, 2018 | 8.206 | 8.334 | 8.130 | 8.273 | 26,712 | +0.19(+2.35%) |
Sep 27, 2018 | 8.178 | 8.188 | 8.035 | 8.082 | 49,254 | -0.19(-2.30%) |
Sep 26, 2018 | 8.418 | 8.426 | 8.263 | 8.273 | 40,747 | -0.16(-1.92%) |
Sep 25, 2018 | 8.453 | 8.548 | 8.434 | 8.434 | 17,823 | +0.02(+0.23%) |
Sep 24, 2018 | 8.586 | 8.630 | 8.396 | 8.415 | 24,607 | +0.01(+0.11%) |
Sep 21, 2018 | 8.387 | 8.510 | 8.387 | 8.406 | 16,511 | -0.15(-1.78%) |
Sep 20, 2018 | 8.643 | 8.701 | 8.407 | 8.558 | 52,074 | +0.06(+0.67%) |
Sep 19, 2018 | 8.491 | 8.582 | 8.439 | 8.501 | 39,601 | +0.12(+1.48%) |
Sep 18, 2018 | 8.378 | 8.410 | 8.328 | 8.377 | 14,575 | +0.01(+0.11%) |
Sep 17, 2018 | 8.235 | 8.401 | 8.235 | 8.368 | 16,300 | +0.19(+2.33%) |
Sep 14, 2018 | 8.244 | 8.311 | 7.987 | 8.178 | 28,815 | -0.07(-0.81%) |
Sep 13, 2018 | 8.368 | 8.948 | 8.244 | 8.244 | 48,672 | -0.10(-1.25%) |
Sep 12, 2018 | 7.892 | 8.424 | 7.892 | 8.349 | 59,765 | +0.42(+5.28%) |
Sep 11, 2018 | 7.892 | 7.940 | 7.822 | 7.930 | 51,849 | -0.05(-0.60%) |
Sep 10, 2018 | 8.092 | 8.174 | 7.978 | 7.978 | 47,293 | -0.14(-1.76%) |
Sep 07, 2018 | 8.168 | 8.206 | 8.082 | 8.121 | 26,396 | -0.10(-1.16%) |
Sep 06, 2018 | 8.254 | 8.420 | 8.082 | 8.216 | 46,999 | +0.02(+0.23%) |
Sep 05, 2018 | 8.178 | 8.330 | 8.128 | 8.197 | 42,222 | +0.03(+0.35%) |
Sep 04, 2018 | 8.254 | 8.275 | 8.050 | 8.168 | 105,073 | -0.38(-4.45%) |
Aug 31, 2018 | 8.548 | 8.548 | 8.548 | 0 | -0.01(-0.13%) | |
Aug 30, 2018 | 8.663 | 8.663 | 8.558 | 8.560 | 27,805 | -0.18(-2.05%) |
Aug 29, 2018 | 8.701 | 8.748 | 8.671 | 8.739 | 7,293 | +0.09(+0.99%) |
Aug 28, 2018 | 9.014 | 9.029 | 8.591 | 8.653 | 75,029 | -0.29(-3.29%) |
Aug 27, 2018 | 8.777 | 8.976 | 8.777 | 8.948 | 90,484 | +0.22(+2.51%) |
Aug 24, 2018 | 8.663 | 8.843 | 8.567 | 8.729 | 33,653 | +0.35(+4.20%) |
Aug 23, 2018 | 8.682 | 8.682 | 8.282 | 8.377 | 111,731 | -0.32(-3.72%) |
Aug 22, 2018 | 8.701 | 8.746 | 8.640 | 8.701 | 14,594 | +0.04(+0.44%) |
Aug 21, 2018 | 8.653 | 8.672 | 8.520 | 8.663 | 48,089 | +0.13(+1.56%) |
Aug 20, 2018 | 8.605 | 8.605 | 8.463 | 8.529 | 30,745 | +0.00(+0.00%) |
Aug 17, 2018 | 8.225 | 8.548 | 8.225 | 8.529 | 71,723 | +0.30(+3.70%) |
Aug 16, 2018 | 8.387 | 8.585 | 8.216 | 8.225 | 76,767 | -0.10(-1.14%) |
Aug 15, 2018 | 8.672 | 8.672 | 8.293 | 8.320 | 103,151 | -0.49(-5.61%) |
Aug 14, 2018 | 8.891 | 8.982 | 8.770 | 8.815 | 34,338 | -0.08(-0.86%) |
Aug 13, 2018 | 9.224 | 9.279 | 8.848 | 8.891 | 134,153 | -0.36(-3.91%) |
Aug 10, 2018 | 9.442 | 9.442 | 9.238 | 9.252 | 31,970 | -0.13(-1.37%) |
Aug 09, 2018 | 9.307 | 9.509 | 9.307 | 9.380 | 47,085 | +0.27(+2.97%) |
Aug 08, 2018 | 9.224 | 9.233 | 9.048 | 9.109 | 36,560 | -0.09(-0.93%) |
Aug 07, 2018 | 9.414 | 9.476 | 9.189 | 9.195 | 31,136 | -0.17(-1.83%) |
Aug 06, 2018 | 9.338 | 9.442 | 9.338 | 9.366 | 22,255 | -0.08(-0.81%) |
Aug 03, 2018 | 9.328 | 9.499 | 9.328 | 9.442 | 38,385 | +0.11(+1.22%) |
Aug 02, 2018 | 9.471 | 9.533 | 9.301 | 9.328 | 114,731 | -0.25(-2.58%) |
Aug 01, 2018 | 9.749 | 9.749 | 9.518 | 9.575 | 60,360 | -0.19(-1.95%) |
Jul 31, 2018 | 9.651 | 9.835 | 9.651 | 9.766 | 146,774 | +0.11(+1.18%) |
Jul 30, 2018 | 9.747 | 9.756 | 9.651 | 9.651 | 41,298 | -0.10(-0.98%) |
Jul 27, 2018 | 9.708 | 9.861 | 9.699 | 9.747 | 31,865 | -0.07(-0.71%) |
Jul 26, 2018 | 10.04 | 10.04 | 9.756 | 9.816 | 101,210 | -0.27(-2.70%) |
Jul 25, 2018 | 9.946 | 10.18 | 9.946 | 10.09 | 26,790 | +0.10(+0.95%) |
Jul 24, 2018 | 9.880 | 10.05 | 9.877 | 9.994 | 28,089 | +0.12(+1.25%) |
Jul 23, 2018 | 9.965 | 9.965 | 9.794 | 9.870 | 46,882 | -0.10(-1.02%) |
Jul 20, 2018 | 9.870 | 10.01 | 9.870 | 9.972 | 8,734 | +0.13(+1.33%) |
Jul 19, 2018 | 9.727 | 9.937 | 9.718 | 9.842 | 40,892 | -0.13(-1.33%) |
Jul 18, 2018 | 9.851 | 10.01 | 9.851 | 9.975 | 39,675 | +0.05(+0.48%) |
Jul 17, 2018 | 9.804 | 10.03 | 9.804 | 9.927 | 24,623 | -0.06(-0.57%) |
Jul 16, 2018 | 10.07 | 10.07 | 9.918 | 9.984 | 25,055 | -0.16(-1.60%) |
Jul 13, 2018 | 10.02 | 10.19 | 10.02 | 10.15 | 60,813 | -0.01(-0.08%) |
Jul 12, 2018 | 10.13 | 10.24 | 10.13 | 10.16 | 31,722 | +0.05(+0.47%) |
Jul 11, 2018 | 10.45 | 10.45 | 10.08 | 10.11 | 71,735 | -0.48(-4.49%) |
Jul 10, 2018 | 10.63 | 10.65 | 10.48 | 10.58 | 33,851 | -0.03(-0.27%) |
Jul 09, 2018 | 10.69 | 10.70 | 10.57 | 10.61 | 37,724 | +0.07(+0.63%) |
Jul 06, 2018 | 10.67 | 10.67 | 10.52 | 10.55 | 22,716 | +0.01(+0.09%) |
Jul 05, 2018 | 10.59 | 10.60 | 10.47 | 10.54 | 17,966 | +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 | 17,863 | -0.06(-0.56%) |
Jun 29, 2018 | 10.25 | 10.33 | 10.16 | 10.23 | 41,363 | +0.05(+0.47%) |
Jun 28, 2018 | 10.16 | 10.23 | 10.09 | 10.18 | 15,344 | -0.08(-0.74%) |
Jun 27, 2018 | 10.33 | 10.36 | 10.18 | 10.26 | 96,901 | -0.09(-0.83%) |
Jun 26, 2018 | 10.33 | 10.39 | 10.29 | 10.35 | 19,002 | -0.08(-0.73%) |
Jun 25, 2018 | 10.65 | 10.65 | 10.34 | 10.42 | 30,528 | -0.23(-2.14%) |
Jun 22, 2018 | 10.57 | 10.66 | 10.57 | 10.65 | 20,037 | +0.19(+1.82%) |
Jun 21, 2018 | 10.48 | 10.54 | 10.41 | 10.46 | 33,476 | -0.03(-0.27%) |
Jun 20, 2018 | 10.60 | 10.60 | 10.41 | 10.49 | 30,163 | -0.01(-0.09%) |
Jun 19, 2018 | 10.47 | 10.50 | 10.29 | 10.50 | 26,848 | -0.09(-0.81%) |
Jun 18, 2018 | 10.47 | 10.60 | 10.47 | 10.58 | 24,664 | +0.09(+0.82%) |
Jun 15, 2018 | 10.86 | 10.48 | 10.50 | 130,905 | -0.36(-3.33%) | |
Jun 14, 2018 | 10.94 | 10.97 | 10.85 | 10.86 | 67,553 | +0.04(+0.35%) |
Jun 13, 2018 | 10.67 | 10.89 | 10.65 | 10.82 | 101,735 | +0.15(+1.38%) |
Jun 12, 2018 | 10.51 | 10.70 | 10.50 | 10.67 | 24,342 | +0.02(+0.23%) |
Jun 11, 2018 | 10.55 | 10.72 | 10.55 | 10.65 | 57,468 | +0.05(+0.45%) |
Jun 08, 2018 | 10.71 | 10.71 | 10.56 | 10.60 | 57,868 | -0.08(-0.71%) |
Jun 07, 2018 | 10.68 | 10.84 | 10.43 | 10.68 | 24,830 | -0.08(-0.71%) |
Jun 06, 2018 | 10.75 | 10.75 | 48,529 | +0.19(+1.80%) | ||
Jun 05, 2018 | 10.41 | 10.66 | 10.38 | 10.56 | 39,191 | +0.07(+0.72%) |
Jun 04, 2018 | 10.58 | 10.66 | 10.46 | 10.49 | 37,564 | -0.16(-1.54%) |
Jun 01, 2018 | 10.59 | 10.68 | 10.46 | 10.65 | 43,782 | +0.03(+0.30%) |
May 31, 2018 | 10.64 | 10.92 | 10.46 | 10.62 | 64,524 | -0.10(-0.98%) |
May 30, 2018 | 10.79 | 10.80 | 10.66 | 10.73 | 23,719 | +0.04(+0.33%) |
May 29, 2018 | 10.63 | 10.82 | 10.61 | 10.69 | 58,804 | -0.14(-1.29%) |
May 25, 2018 | 10.83 | 10.83 | 10.83 | 0 | -0.21(-1.89%) | |
May 24, 2018 | 10.99 | 11.06 | 10.93 | 11.04 | 125,114 | +0.15(+1.40%) |
May 23, 2018 | 10.94 | 10.94 | 10.73 | 10.89 | 29,376 | -0.03(-0.26%) |
May 22, 2018 | 11.07 | 11.08 | 10.88 | 10.92 | 53,392 | -0.02(-0.17%) |
May 21, 2018 | 10.82 | 10.94 | 10.68 | 10.94 | 36,817 | +0.11(+1.05%) |
May 18, 2018 | 10.73 | 10.85 | 10.67 | 10.82 | 43,976 | +0.09(+0.80%) |
May 17, 2018 | 10.73 | 10.74 | 10.66 | 10.74 | 18,803 | +0.06(+0.53%) |
May 16, 2018 | 10.54 | 10.74 | 10.54 | 10.68 | 45,593 | +0.08(+0.78%) |
May 15, 2018 | 10.67 | 10.67 | 10.40 | 10.60 | 76,173 | -0.21(-1.91%) |
May 14, 2018 | 11.03 | 11.09 | 10.79 | 10.80 | 90,931 | -0.18(-1.65%) |
May 11, 2018 | 11.01 | 11.08 | 10.94 | 10.98 | 33,697 | +0.07(+0.65%) |
May 10, 2018 | 10.81 | 10.97 | 10.75 | 10.91 | 165,821 | +0.24(+2.27%) |
May 09, 2018 | 10.70 | 10.74 | 10.61 | 10.67 | 72,583 | -0.04(-0.33%) |
May 08, 2018 | 10.65 | 10.70 | 10.57 | 10.70 | 32,873 | +0.05(+0.42%) |
May 07, 2018 | 10.70 | 10.81 | 10.66 | 10.66 | 39,542 | -0.05(-0.44%) |
May 04, 2018 | 10.70 | 10.72 | 10.63 | 10.71 | 16,374 | +0.06(+0.53%) |
May 03, 2018 | 10.77 | 10.82 | 10.65 | 10.65 | 52,572 | +0.01(+0.09%) |
May 02, 2018 | 10.56 | 10.82 | 10.56 | 10.64 | 73,192 | +0.12(+1.18%) |
May 01, 2018 | 10.41 | 10.53 | 10.38 | 10.52 | 55,483 | +0.01(+0.05%) |
Apr 30, 2018 | 10.46 | 10.59 | 10.40 | 10.51 | 77,757 | -0.14(-1.34%) |
Apr 27, 2018 | 10.71 | 10.71 | 10.61 | 10.65 | 10,742 | -0.07(-0.67%) |
Apr 26, 2018 | 10.76 | 10.79 | 10.61 | 10.73 | 60,978 | -0.07(-0.62%) |
Apr 25, 2018 | 10.60 | 10.84 | 10.60 | 10.79 | 34,420 | +0.04(+0.42%) |
Apr 24, 2018 | 10.68 | 10.84 | 10.61 | 10.75 | 37,854 | +0.05(+0.47%) |
Apr 23, 2018 | 11.09 | 11.09 | 10.61 | 10.70 | 84,445 | -0.48(-4.25%) |
Apr 20, 2018 | 11.15 | 11.30 | 11.10 | 11.17 | 82,662 | +0.00(+0.04%) |
Apr 19, 2018 | 11.08 | 11.27 | 11.05 | 11.17 | 85,770 | +0.08(+0.73%) |
Apr 18, 2018 | 10.89 | 11.23 | 10.89 | 11.09 | 153,849 | +0.36(+3.37%) |
Apr 17, 2018 | 10.59 | 10.78 | 10.57 | 10.73 | 28,560 | +0.11(+1.01%) |
Apr 16, 2018 | 10.76 | 10.76 | 10.58 | 10.62 | 56,399 | -0.07(-0.65%) |
Apr 13, 2018 | 10.57 | 10.73 | 10.51 | 10.69 | 69,397 | +0.17(+1.64%) |
Apr 12, 2018 | 10.57 | 10.57 | 10.42 | 10.52 | 57,676 | -0.09(-0.82%) |
Apr 11, 2018 | 10.47 | 10.84 | 10.47 | 10.60 | 238,922 | +0.25(+2.39%) |
Apr 10, 2018 | 10.27 | 10.39 | 10.23 | 10.36 | 39,468 | +0.20(+1.96%) |
Apr 09, 2018 | 10.08 | 10.37 | 10.03 | 10.16 | 44,582 | +0.02(+0.15%) |
Apr 06, 2018 | 10.21 | 10.24 | 10.05 | 10.14 | 15,977 | -0.07(-0.65%) |
Apr 05, 2018 | 10.04 | 10.21 | 10.03 | 10.21 | 37,758 | +0.07(+0.70%) |
Apr 04, 2018 | 10.13 | 10.17 | 10.03 | 10.14 | 15,840 | +0.10(+0.95%) |
Apr 03, 2018 | 10.08 | 10.15 | 9.975 | 10.04 | 30,665 | -0.12(-1.22%) |
Apr 02, 2018 | 10.16 | 10.36 | 10.12 | 10.16 | 51,990 | +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 | 9.861 | 9.890 | 39,663 | -0.19(-1.93%) |
Mar 27, 2018 | 10.27 | 10.27 | 10.06 | 10.09 | 26,866 | -0.18(-1.80%) |
Mar 26, 2018 | 10.46 | 10.46 | 10.23 | 10.27 | 90,548 | -0.06(-0.55%) |
Mar 23, 2018 | 10.34 | 10.41 | 10.30 | 10.33 | 72,232 | +0.25(+2.45%) |
Mar 22, 2018 | 10.12 | 10.21 | 10.04 | 10.08 | 34,924 | -0.08(-0.83%) |
Mar 21, 2018 | 9.837 | 10.18 | 9.837 | 10.16 | 41,437 | +0.44(+4.49%) |
Mar 20, 2018 | 9.775 | 9.919 | 9.651 | 9.727 | 30,067 | -0.16(-1.63%) |
Mar 19, 2018 | 10.04 | 10.04 | 9.843 | 9.889 | 67,376 | -0.24(-2.35%) |
Mar 16, 2018 | 10.09 | 10.15 | 9.995 | 10.13 | 19,693 | -0.01(-0.09%) |
Mar 15, 2018 | 10.34 | 10.34 | 10.12 | 10.14 | 16,277 | -0.20(-1.98%) |
Mar 14, 2018 | 10.41 | 10.44 | 10.33 | 10.34 | 19,091 | -0.05(-0.50%) |
Mar 13, 2018 | 10.42 | 10.47 | 10.31 | 10.39 | 66,926 | +0.03(+0.27%) |
Mar 12, 2018 | 10.18 | 10.36 | 10.12 | 10.36 | 49,428 | +0.07(+0.65%) |
Mar 09, 2018 | 10.15 | 10.33 | 10.15 | 10.30 | 65,849 | +0.10(+1.03%) |
Mar 08, 2018 | 10.13 | 10.19 | 9.996 | 10.19 | 21,148 | +0.08(+0.75%) |
Mar 07, 2018 | 10.09 | 10.12 | 53,251 | -0.27(-2.56%) | ||
Mar 06, 2018 | 10.22 | 10.44 | 10.22 | 10.38 | 61,344 | +0.37(+3.70%) |
Mar 05, 2018 | 10.04 | 10.15 | 9.966 | 10.01 | 47,639 | -0.08(-0.75%) |
Mar 02, 2018 | 10.20 | 10.34 | 10.09 | 10.09 | 52,454 | +0.03(+0.28%) |