Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.60 | 11.68 | 11.54 | 11.57 | 890,086 | -0.06(-0.48%) |
Feb 27, 2019 | 11.71 | 11.72 | 11.56 | 11.63 | 343,434 | -0.08(-0.71%) |
Feb 26, 2019 | 11.68 | 11.72 | 11.57 | 11.71 | 387,757 | +0.05(+0.40%) |
Feb 25, 2019 | 11.58 | 11.69 | 11.56 | 11.66 | 714,822 | +0.14(+1.20%) |
Feb 22, 2019 | 11.61 | 11.61 | 11.48 | 11.53 | 519,265 | -0.03(-0.24%) |
Feb 21, 2019 | 11.52 | 11.63 | 11.49 | 11.55 | 505,861 | -0.01(-0.08%) |
Feb 20, 2019 | 11.41 | 11.57 | 11.40 | 11.56 | 552,125 | +0.13(+1.13%) |
Feb 19, 2019 | 11.36 | 11.47 | 11.33 | 11.43 | 534,682 | +0.08(+0.73%) |
Feb 15, 2019 | 11.34 | 11.41 | 11.30 | 11.35 | 507,156 | +0.04(+0.33%) |
Feb 14, 2019 | 11.20 | 11.37 | 11.15 | 11.31 | 395,435 | +0.09(+0.82%) |
Feb 13, 2019 | 11.32 | 11.38 | 11.16 | 11.22 | 395,993 | -0.11(-0.98%) |
Feb 12, 2019 | 11.40 | 11.47 | 11.31 | 11.33 | 407,668 | -0.04(-0.33%) |
Feb 11, 2019 | 11.27 | 11.37 | 11.23 | 11.37 | 500,993 | +0.13(+1.15%) |
Feb 08, 2019 | 11.14 | 11.25 | 11.13 | 11.24 | 320,878 | +0.06(+0.50%) |
Feb 07, 2019 | 11.17 | 11.20 | 11.04 | 11.18 | 499,137 | -0.03(-0.25%) |
Feb 06, 2019 | 11.26 | 11.34 | 11.17 | 11.21 | 500,730 | -0.05(-0.41%) |
Feb 05, 2019 | 11.23 | 11.28 | 11.11 | 11.26 | 772,731 | +0.06(+0.58%) |
Feb 04, 2019 | 11.05 | 11.23 | 10.98 | 11.19 | 951,078 | +0.13(+1.17%) |
Feb 01, 2019 | 10.96 | 11.06 | 10.85 | 11.06 | 733,544 | +0.07(+0.67%) |
Jan 31, 2019 | 10.64 | 11.01 | 10.62 | 10.99 | 919,579 | +0.38(+3.57%) |
Jan 30, 2019 | 10.54 | 10.66 | 10.51 | 10.61 | 592,726 | +0.07(+0.70%) |
Jan 29, 2019 | 10.62 | 10.62 | 10.51 | 10.54 | 626,580 | +0.03(+0.26%) |
Jan 28, 2019 | 10.57 | 10.65 | 10.47 | 10.51 | 624,746 | -0.03(-0.26%) |
Jan 25, 2019 | 10.61 | 10.68 | 10.51 | 10.54 | 631,810 | -0.06(-0.61%) |
Jan 24, 2019 | 10.51 | 10.61 | 10.49 | 10.60 | 620,121 | +0.07(+0.70%) |
Jan 23, 2019 | 10.49 | 10.59 | 10.41 | 10.53 | 664,210 | +0.07(+0.71%) |
Jan 22, 2019 | 10.70 | 10.73 | 10.43 | 10.45 | 835,520 | -0.27(-2.50%) |
Jan 18, 2019 | 10.79 | 10.87 | 10.69 | 10.72 | 644,568 | -0.06(-0.52%) |
Jan 17, 2019 | 10.79 | 10.85 | 10.73 | 10.78 | 532,353 | -0.02(-0.17%) |
Jan 16, 2019 | 10.84 | 10.91 | 10.79 | 10.79 | 573,561 | -0.04(-0.34%) |
Jan 15, 2019 | 10.80 | 10.87 | 10.62 | 10.83 | 834,457 | +0.00(+0.00%) |
Jan 14, 2019 | 10.68 | 10.93 | 10.58 | 10.83 | 965,568 | +0.07(+0.69%) |
Jan 11, 2019 | 10.68 | 10.87 | 10.63 | 10.76 | 2,382,047 | +0.02(+0.17%) |
Jan 10, 2019 | 10.64 | 10.77 | 10.51 | 10.74 | 2,137,423 | +0.10(+0.96%) |
Jan 09, 2019 | 10.67 | 10.68 | 10.54 | 10.64 | 791,173 | +0.00(+0.00%) |
Jan 08, 2019 | 10.48 | 10.66 | 10.40 | 10.64 | 772,950 | +0.23(+2.22%) |
Jan 07, 2019 | 10.67 | 10.67 | 10.35 | 10.41 | 584,021 | -0.10(-0.97%) |
Jan 04, 2019 | 10.21 | 10.57 | 10.17 | 10.51 | 622,188 | +0.36(+3.56%) |
Jan 03, 2019 | 10.31 | 10.44 | 10.14 | 10.15 | 606,063 | -0.18(-1.70%) |
Jan 02, 2019 | 10.31 | 10.38 | 10.15 | 10.32 | 687,777 | -0.06(-0.53%) |
Dec 31, 2018 | 10.28 | 10.40 | 10.23 | 10.38 | 538,077 | +0.19(+1.81%) |
Dec 28, 2018 | 10.08 | 10.26 | 10.08 | 10.19 | 936,148 | +0.10(+1.01%) |
Dec 27, 2018 | 9.943 | 10.09 | 9.795 | 10.09 | 631,061 | +0.05(+0.46%) |
Dec 26, 2018 | 9.629 | 10.05 | 9.564 | 10.05 | 612,127 | +0.49(+5.13%) |
Dec 24, 2018 | 9.814 | 9.934 | 9.555 | 9.555 | 632,783 | -0.26(-2.64%) |
Dec 21, 2018 | 10.06 | 10.17 | 9.805 | 9.814 | 3,052,562 | -0.17(-1.67%) |
Dec 20, 2018 | 10.15 | 10.29 | 9.805 | 9.980 | 718,526 | -0.17(-1.64%) |
Dec 19, 2018 | 10.22 | 10.35 | 10.07 | 10.15 | 572,266 | -0.06(-0.54%) |
Dec 18, 2018 | 10.32 | 10.43 | 10.13 | 10.20 | 678,132 | -0.06(-0.54%) |
Dec 17, 2018 | 10.66 | 10.68 | 10.22 | 10.26 | 787,650 | -0.38(-3.56%) |
Dec 14, 2018 | 10.58 | 10.76 | 10.54 | 10.64 | 679,596 | +0.04(+0.35%) |
Dec 13, 2018 | 10.68 | 10.81 | 10.60 | 10.60 | 791,334 | +0.05(+0.44%) |
Dec 12, 2018 | 10.67 | 10.73 | 10.54 | 10.55 | 356,772 | -0.06(-0.61%) |
Dec 11, 2018 | 10.59 | 10.71 | 10.57 | 10.62 | 621,308 | -0.02(-0.17%) |
Dec 10, 2018 | 10.56 | 10.67 | 10.47 | 10.64 | 623,879 | +0.07(+0.70%) |
Dec 07, 2018 | 10.67 | 10.79 | 10.53 | 10.56 | 970,203 | -0.10(-0.95%) |
Dec 06, 2018 | 10.64 | 10.73 | 10.38 | 10.66 | 771,296 | -0.02(-0.17%) |
Dec 04, 2018 | 10.75 | 10.88 | 10.64 | 10.68 | 763,383 | -0.09(-0.86%) |
Dec 03, 2018 | 10.72 | 10.80 | 10.53 | 10.78 | 508,353 | +0.14(+1.30%) |
Nov 30, 2018 | 10.54 | 10.69 | 10.45 | 10.64 | 608,674 | +0.13(+1.23%) |
Nov 29, 2018 | 10.50 | 10.61 | 10.43 | 10.51 | 483,352 | +0.02(+0.17%) |
Nov 28, 2018 | 10.49 | 10.53 | 10.40 | 10.49 | 400,169 | +0.04(+0.35%) |
Nov 27, 2018 | 10.37 | 10.49 | 10.35 | 10.45 | 488,393 | +0.05(+0.53%) |
Nov 26, 2018 | 10.33 | 10.42 | 10.33 | 10.40 | 412,449 | +0.11(+1.06%) |
Nov 23, 2018 | 10.22 | 10.35 | 10.20 | 10.29 | 222,699 | +0.04(+0.36%) |
Nov 21, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.04(+0.36%) | |
Nov 20, 2018 | 10.31 | 10.34 | 10.16 | 10.22 | 494,557 | -0.14(-1.32%) |
Nov 19, 2018 | 10.23 | 10.43 | 10.20 | 10.35 | 430,550 | +0.15(+1.43%) |
Nov 16, 2018 | 10.03 | 10.23 | 9.962 | 10.21 | 562,905 | +0.15(+1.54%) |
Nov 15, 2018 | 9.916 | 10.09 | 9.853 | 10.05 | 498,455 | +0.13(+1.28%) |
Nov 14, 2018 | 10.15 | 10.18 | 9.816 | 9.925 | 1,095,741 | -0.18(-1.80%) |
Nov 13, 2018 | 10.13 | 10.17 | 10.01 | 10.11 | 845,267 | +0.04(+0.41%) |
Nov 12, 2018 | 10.06 | 10.08 | 9.925 | 10.07 | 709,695 | +0.00(+0.00%) |
Nov 09, 2018 | 10.06 | 10.25 | 9.671 | 10.07 | 1,235,401 | -0.70(-6.47%) |
Nov 08, 2018 | 10.78 | 10.85 | 10.66 | 10.76 | 441,005 | +0.01(+0.08%) |
Nov 07, 2018 | 10.53 | 10.77 | 10.50 | 10.75 | 353,158 | +0.24(+2.25%) |
Nov 06, 2018 | 10.48 | 10.60 | 10.37 | 10.52 | 340,329 | +0.05(+0.43%) |
Nov 05, 2018 | 10.40 | 10.56 | 10.40 | 10.47 | 549,342 | +0.11(+1.05%) |
Nov 02, 2018 | 10.39 | 10.42 | 10.24 | 10.36 | 437,595 | +0.02(+0.18%) |
Nov 01, 2018 | 10.25 | 10.38 | 10.20 | 10.34 | 365,028 | +0.09(+0.89%) |
Oct 31, 2018 | 10.35 | 10.41 | 10.21 | 10.25 | 506,714 | -0.05(-0.53%) |
Oct 30, 2018 | 10.07 | 10.36 | 10.03 | 10.31 | 584,560 | +0.25(+2.44%) |
Oct 29, 2018 | 10.01 | 10.12 | 9.953 | 10.06 | 628,264 | +0.13(+1.28%) |
Oct 26, 2018 | 9.944 | 10.08 | 9.843 | 9.934 | 445,619 | -0.05(-0.55%) |
Oct 25, 2018 | 9.907 | 10.06 | 9.843 | 9.989 | 435,755 | +0.11(+1.10%) |
Oct 24, 2018 | 9.980 | 10.02 | 9.880 | 9.880 | 650,571 | -0.05(-0.55%) |
Oct 23, 2018 | 10.02 | 10.06 | 9.789 | 9.934 | 573,387 | -0.15(-1.53%) |
Oct 22, 2018 | 10.13 | 10.21 | 10.01 | 10.09 | 407,149 | -0.03(-0.27%) |
Oct 19, 2018 | 10.16 | 10.25 | 10.03 | 10.12 | 1,010,283 | -0.05(-0.54%) |
Oct 18, 2018 | 10.28 | 10.36 | 10.10 | 10.17 | 467,995 | -0.12(-1.15%) |
Oct 17, 2018 | 10.42 | 10.44 | 10.21 | 10.29 | 341,022 | -0.14(-1.31%) |
Oct 16, 2018 | 10.21 | 10.46 | 10.18 | 10.43 | 515,952 | +0.25(+2.51%) |
Oct 15, 2018 | 10.03 | 10.21 | 9.989 | 10.17 | 474,316 | +0.18(+1.82%) |
Oct 12, 2018 | 10.01 | 10.15 | 9.880 | 9.989 | 573,677 | +0.06(+0.64%) |
Oct 11, 2018 | 9.916 | 10.11 | 9.862 | 9.925 | 532,292 | -0.02(-0.18%) |
Oct 10, 2018 | 10.13 | 10.17 | 9.925 | 9.944 | 487,219 | -0.22(-2.15%) |
Oct 09, 2018 | 10.24 | 10.40 | 10.10 | 10.16 | 499,455 | -0.07(-0.71%) |
Oct 08, 2018 | 10.12 | 10.25 | 10.07 | 10.23 | 491,019 | +0.11(+1.08%) |
Oct 05, 2018 | 10.33 | 10.38 | 10.08 | 10.13 | 801,213 | -0.21(-2.02%) |
Oct 04, 2018 | 10.71 | 10.71 | 10.32 | 10.33 | 494,206 | -0.37(-3.48%) |
Oct 03, 2018 | 10.71 | 10.83 | 10.65 | 10.71 | 389,903 | +0.02(+0.17%) |
Oct 02, 2018 | 10.53 | 10.70 | 10.53 | 10.69 | 495,182 | +0.15(+1.47%) |
Oct 01, 2018 | 10.53 | 10.64 | 10.43 | 10.53 | 659,755 | +0.03(+0.26%) |
Sep 28, 2018 | 10.53 | 10.54 | 10.44 | 10.51 | 479,475 | -0.02(-0.17%) |
Sep 27, 2018 | 10.44 | 10.53 | 10.34 | 10.53 | 492,526 | +0.08(+0.78%) |
Sep 26, 2018 | 10.50 | 10.60 | 10.44 | 10.44 | 399,140 | -0.05(-0.52%) |
Sep 25, 2018 | 10.67 | 10.67 | 10.49 | 10.50 | 669,958 | -0.13(-1.20%) |
Sep 24, 2018 | 10.79 | 10.79 | 10.58 | 10.63 | 499,539 | -0.16(-1.52%) |
Sep 21, 2018 | 10.82 | 10.90 | 10.75 | 10.79 | 1,823,368 | -0.04(-0.34%) |
Sep 20, 2018 | 10.72 | 10.85 | 10.70 | 10.83 | 618,286 | +0.13(+1.19%) |
Sep 19, 2018 | 10.79 | 10.81 | 10.60 | 10.70 | 586,493 | -0.08(-0.76%) |
Sep 18, 2018 | 10.84 | 10.90 | 10.76 | 10.78 | 725,113 | -0.02(-0.17%) |
Sep 17, 2018 | 10.75 | 10.85 | 10.56 | 10.80 | 557,430 | +0.04(+0.34%) |
Sep 14, 2018 | 10.79 | 10.85 | 10.72 | 10.76 | 534,325 | +0.00(+0.00%) |
Sep 13, 2018 | 10.51 | 10.83 | 10.51 | 10.76 | 777,504 | +0.25(+2.34%) |
Sep 12, 2018 | 10.43 | 10.60 | 10.38 | 10.52 | 1,653,716 | +0.47(+4.71%) |
Sep 11, 2018 | 9.998 | 10.09 | 9.962 | 10.04 | 681,755 | +0.07(+0.73%) |
Sep 10, 2018 | 10.03 | 10.04 | 9.934 | 9.971 | 507,067 | -0.04(-0.36%) |
Sep 07, 2018 | 10.01 | 10.02 | 9.930 | 10.01 | 663,482 | +0.01(+0.09%) |
Sep 06, 2018 | 10.04 | 10.09 | 9.971 | 9.998 | 434,016 | -0.05(-0.45%) |
Sep 05, 2018 | 10.09 | 10.15 | 10.02 | 10.04 | 422,167 | -0.05(-0.45%) |
Sep 04, 2018 | 10.18 | 10.22 | 10.05 | 10.09 | 588,922 | -0.08(-0.80%) |
Aug 31, 2018 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 10.12 | 10.53 | 10.12 | 10.17 | 2,008,079 | +0.15(+1.45%) |
Aug 29, 2018 | 9.972 | 10.05 | 9.945 | 10.03 | 735,788 | +0.08(+0.81%) |
Aug 28, 2018 | 10.01 | 10.08 | 9.927 | 9.945 | 792,882 | -0.03(-0.27%) |
Aug 27, 2018 | 9.954 | 10.12 | 9.945 | 9.972 | 750,488 | +0.04(+0.45%) |
Aug 24, 2018 | 10.04 | 10.15 | 9.838 | 9.927 | 935,341 | -0.13(-1.25%) |
Aug 23, 2018 | 10.15 | 10.17 | 10.04 | 10.05 | 359,477 | -0.12(-1.14%) |
Aug 22, 2018 | 10.21 | 10.26 | 10.12 | 10.17 | 516,514 | -0.02(-0.18%) |
Aug 21, 2018 | 10.19 | 10.28 | 10.14 | 10.19 | 891,134 | -0.01(-0.09%) |
Aug 20, 2018 | 10.13 | 10.22 | 10.03 | 10.20 | 940,348 | +0.13(+1.33%) |
Aug 17, 2018 | 10.03 | 10.13 | 9.918 | 10.06 | 832,918 | +0.00(+0.00%) |
Aug 16, 2018 | 9.847 | 10.06 | 9.779 | 10.06 | 862,096 | +0.25(+2.55%) |
Aug 15, 2018 | 9.793 | 10.06 | 9.721 | 9.811 | 1,791,126 | +0.29(+3.00%) |
Aug 14, 2018 | 9.694 | 9.802 | 9.265 | 9.525 | 1,042,031 | +0.10(+1.04%) |
Aug 13, 2018 | 9.516 | 9.534 | 9.328 | 9.426 | 764,427 | -0.10(-1.03%) |
Aug 10, 2018 | 9.551 | 9.686 | 9.471 | 9.525 | 752,634 | -0.09(-0.93%) |
Aug 09, 2018 | 9.426 | 9.641 | 9.426 | 9.614 | 1,022,794 | +0.21(+2.19%) |
Aug 08, 2018 | 9.417 | 9.480 | 9.373 | 9.408 | 675,283 | -0.04(-0.38%) |
Aug 07, 2018 | 9.498 | 9.498 | 9.373 | 9.444 | 361,932 | +0.00(+0.00%) |
Aug 06, 2018 | 9.346 | 9.462 | 9.310 | 9.444 | 520,122 | +0.09(+0.96%) |
Aug 03, 2018 | 9.247 | 9.399 | 9.247 | 9.355 | 977,049 | +0.14(+1.55%) |
Aug 02, 2018 | 9.149 | 9.220 | 9.104 | 9.212 | 480,134 | +0.07(+0.78%) |
Aug 01, 2018 | 9.167 | 9.167 | 8.988 | 9.140 | 694,204 | -0.01(-0.10%) |
Jul 31, 2018 | 8.943 | 9.176 | 8.943 | 9.149 | 722,893 | +0.24(+2.71%) |
Jul 30, 2018 | 8.988 | 9.122 | 8.907 | 8.907 | 730,888 | -0.01(-0.10%) |
Jul 27, 2018 | 9.122 | 9.167 | 8.854 | 8.916 | 983,199 | -0.21(-2.35%) |
Jul 26, 2018 | 9.265 | 9.136 | 9.131 | 589,391 | -0.06(-0.68%) | |
Jul 25, 2018 | 9.274 | 9.364 | 9.176 | 9.194 | 538,782 | -0.11(-1.15%) |
Jul 24, 2018 | 9.355 | 9.229 | 9.301 | 824,458 | -0.04(-0.48%) | |
Jul 23, 2018 | 9.661 | 9.319 | 9.346 | 654,951 | -0.18(-1.88%) | |
Jul 20, 2018 | 9.703 | 9.748 | 9.507 | 9.525 | 669,397 | -0.18(-1.84%) |
Jul 19, 2018 | 9.587 | 9.748 | 9.507 | 9.703 | 735,443 | +0.06(+0.65%) |
Jul 18, 2018 | 9.444 | 9.663 | 9.283 | 9.641 | 1,750,898 | +0.17(+1.79%) |
Jul 17, 2018 | 9.712 | 9.954 | 9.462 | 9.471 | 976,369 | -0.24(-2.49%) |
Jul 16, 2018 | 9.793 | 9.802 | 9.668 | 9.712 | 621,721 | -0.06(-0.64%) |
Jul 13, 2018 | 10.24 | 9.723 | 9.775 | 1,091,133 | -0.21(-2.06%) | |
Jul 12, 2018 | 10.35 | 9.900 | 9.981 | 789,152 | -0.21(-2.11%) | |
Jul 11, 2018 | 10.43 | 10.52 | 10.20 | 10.20 | 640,475 | -0.29(-2.73%) |
Jul 10, 2018 | 10.60 | 10.67 | 10.45 | 10.48 | 775,092 | -0.12(-1.10%) |
Jul 09, 2018 | 10.69 | 10.72 | 10.56 | 10.60 | 906,114 | -0.01(-0.08%) |
Jul 06, 2018 | 10.51 | 10.69 | 10.51 | 10.61 | 1,442,531 | +0.12(+1.11%) |
Jul 05, 2018 | 10.44 | 10.54 | 10.34 | 10.49 | 1,028,456 | +0.09(+0.86%) |
Jul 03, 2018 | 10.40 | 10.40 | 10.40 | 0 | -0.06(-0.60%) | |
Jul 02, 2018 | 10.43 | 10.52 | 10.33 | 10.46 | 420,638 | +0.00(+0.00%) |
Jun 29, 2018 | 10.42 | 10.56 | 10.36 | 10.46 | 808,542 | +0.04(+0.34%) |
Jun 28, 2018 | 10.46 | 10.49 | 10.31 | 10.43 | 825,321 | -0.05(-0.51%) |
Jun 27, 2018 | 10.56 | 10.60 | 10.47 | 10.48 | 1,283,729 | -0.02(-0.17%) |
Jun 26, 2018 | 10.55 | 10.63 | 10.42 | 10.50 | 1,905,741 | -0.03(-0.25%) |
Jun 25, 2018 | 10.43 | 10.62 | 10.43 | 10.53 | 1,397,451 | +0.02(+0.17%) |
Jun 22, 2018 | 10.42 | 10.56 | 10.38 | 10.51 | 4,196,681 | +0.09(+0.86%) |
Jun 21, 2018 | 10.42 | 10.54 | 10.37 | 10.42 | 594,549 | +0.01(+0.09%) |
Jun 20, 2018 | 10.55 | 10.58 | 10.37 | 10.41 | 467,715 | -0.09(-0.85%) |
Jun 19, 2018 | 10.26 | 10.50 | 10.26 | 10.50 | 496,365 | +0.17(+1.64%) |
Jun 18, 2018 | 10.29 | 10.46 | 10.27 | 10.33 | 570,236 | +0.00(+0.00%) |
Jun 15, 2018 | 10.35 | 10.35 | 10.33 | 964,423 | -0.02(-0.17%) | |
Jun 14, 2018 | 10.40 | 10.45 | 10.30 | 10.35 | 979,163 | -0.02(-0.17%) |
Jun 13, 2018 | 10.17 | 10.39 | 10.16 | 10.37 | 992,426 | +0.21(+2.02%) |
Jun 12, 2018 | 9.972 | 10.32 | 9.954 | 10.16 | 1,349,893 | +0.40(+4.12%) |
Jun 11, 2018 | 9.686 | 9.811 | 9.578 | 9.757 | 549,572 | +0.12(+1.21%) |
Jun 08, 2018 | 9.668 | 9.721 | 9.583 | 9.641 | 617,605 | +0.01(+0.09%) |
Jun 07, 2018 | 9.623 | 9.717 | 9.587 | 9.632 | 426,300 | -0.01(-0.09%) |
Jun 06, 2018 | 9.614 | 9.641 | 515,393 | -0.04(-0.37%) | ||
Jun 05, 2018 | 9.721 | 9.811 | 9.614 | 9.677 | 743,557 | -0.01(-0.09%) |
Jun 04, 2018 | 9.838 | 9.909 | 9.645 | 9.686 | 540,656 | -0.15(-1.55%) |
Jun 01, 2018 | 9.945 | 10.03 | 9.748 | 9.838 | 531,790 | -0.10(-0.99%) |
May 31, 2018 | 9.990 | 10.13 | 9.927 | 9.936 | 1,168,698 | -0.03(-0.27%) |
May 30, 2018 | 9.611 | 10.03 | 9.602 | 9.963 | 1,729,757 | +0.40(+4.23%) |
May 29, 2018 | 9.637 | 9.668 | 9.541 | 9.558 | 850,594 | -0.08(-0.82%) |
May 25, 2018 | 9.637 | 9.637 | 9.637 | 0 | +0.04(+0.46%) | |
May 24, 2018 | 9.655 | 9.725 | 9.532 | 9.593 | 528,221 | -0.08(-0.82%) |
May 23, 2018 | 9.673 | 9.699 | 9.629 | 9.673 | 524,839 | -0.01(-0.09%) |
May 22, 2018 | 9.673 | 9.717 | 9.646 | 9.681 | 578,619 | +0.01(+0.09%) |
May 21, 2018 | 9.717 | 9.717 | 9.585 | 9.673 | 624,379 | -0.04(-0.45%) |
May 18, 2018 | 9.796 | 9.796 | 9.646 | 9.717 | 483,834 | -0.04(-0.45%) |
May 17, 2018 | 9.840 | 9.884 | 9.725 | 9.761 | 786,771 | -0.09(-0.89%) |
May 16, 2018 | 9.805 | 9.884 | 9.778 | 9.848 | 695,729 | +0.01(+0.09%) |
May 15, 2018 | 9.805 | 9.866 | 9.620 | 9.840 | 723,617 | +0.04(+0.36%) |
May 14, 2018 | 9.866 | 9.989 | 9.796 | 9.805 | 606,145 | -0.05(-0.54%) |
May 11, 2018 | 9.989 | 10.04 | 9.805 | 9.857 | 641,316 | +0.00(+0.00%) |
May 10, 2018 | 9.761 | 9.914 | 9.637 | 9.857 | 812,429 | +0.11(+1.17%) |
May 09, 2018 | 10.02 | 10.02 | 9.655 | 9.743 | 675,385 | -0.24(-2.38%) |
May 08, 2018 | 10.12 | 10.25 | 9.884 | 9.980 | 748,368 | -0.13(-1.30%) |
May 07, 2018 | 9.761 | 10.19 | 9.761 | 10.11 | 1,552,028 | +0.47(+4.83%) |
May 04, 2018 | 9.725 | 9.848 | 9.624 | 9.646 | 791,816 | -0.03(-0.27%) |
May 03, 2018 | 10.18 | 10.18 | 9.620 | 9.673 | 1,199,221 | +0.10(+1.01%) |
May 02, 2018 | 9.673 | 9.796 | 9.435 | 9.576 | 858,419 | -0.18(-1.89%) |
May 01, 2018 | 9.813 | 9.857 | 9.739 | 9.761 | 331,666 | -0.04(-0.45%) |
Apr 30, 2018 | 9.778 | 9.875 | 9.752 | 9.805 | 414,154 | +0.05(+0.54%) |
Apr 27, 2018 | 9.769 | 9.928 | 9.690 | 9.752 | 356,410 | +0.08(+0.82%) |
Apr 26, 2018 | 9.787 | 9.787 | 9.664 | 9.673 | 347,000 | -0.04(-0.45%) |
Apr 25, 2018 | 9.778 | 9.848 | 9.681 | 9.717 | 457,335 | -0.03(-0.27%) |
Apr 24, 2018 | 9.734 | 9.818 | 9.690 | 9.743 | 317,427 | +0.01(+0.09%) |
Apr 23, 2018 | 9.708 | 9.752 | 9.620 | 9.734 | 271,637 | +0.07(+0.73%) |
Apr 20, 2018 | 9.646 | 9.725 | 9.567 | 9.664 | 770,817 | -0.03(-0.27%) |
Apr 19, 2018 | 9.761 | 9.840 | 9.620 | 9.690 | 276,548 | -0.06(-0.63%) |
Apr 18, 2018 | 9.813 | 9.892 | 9.743 | 9.752 | 444,083 | -0.01(-0.09%) |
Apr 17, 2018 | 9.778 | 9.805 | 9.717 | 9.761 | 381,320 | +0.01(+0.09%) |
Apr 16, 2018 | 9.778 | 9.787 | 9.690 | 9.752 | 407,339 | +0.01(+0.09%) |
Apr 13, 2018 | 9.717 | 9.831 | 9.655 | 9.743 | 352,942 | +0.04(+0.45%) |
Apr 12, 2018 | 9.752 | 9.796 | 9.681 | 9.699 | 255,397 | -0.02(-0.18%) |
Apr 11, 2018 | 9.708 | 9.813 | 9.690 | 9.717 | 275,312 | -0.04(-0.36%) |
Apr 10, 2018 | 9.796 | 9.840 | 9.677 | 9.752 | 451,973 | -0.01(-0.09%) |
Apr 09, 2018 | 9.945 | 9.945 | 9.681 | 9.761 | 367,993 | -0.11(-1.07%) |
Apr 06, 2018 | 9.857 | 10.02 | 9.831 | 9.866 | 326,633 | -0.05(-0.53%) |
Apr 05, 2018 | 9.769 | 9.958 | 9.769 | 9.919 | 843,065 | +0.23(+2.36%) |
Apr 04, 2018 | 9.365 | 9.866 | 9.330 | 9.690 | 1,701,271 | +0.37(+3.96%) |
Apr 03, 2018 | 9.418 | 9.435 | 9.294 | 9.321 | 596,075 | -0.07(-0.75%) |
Apr 02, 2018 | 9.444 | 9.497 | 9.356 | 9.391 | 547,697 | -0.04(-0.47%) |
Mar 29, 2018 | 9.435 | 9.435 | 9.435 | 0 | -0.01(-0.09%) | |
Mar 28, 2018 | 9.444 | 9.620 | 9.400 | 9.444 | 342,178 | -0.02(-0.19%) |
Mar 27, 2018 | 9.576 | 9.637 | 9.418 | 9.462 | 377,608 | -0.08(-0.83%) |
Mar 26, 2018 | 9.470 | 9.576 | 9.400 | 9.541 | 593,665 | +0.15(+1.59%) |
Mar 23, 2018 | 9.418 | 9.506 | 9.356 | 9.391 | 575,864 | -0.02(-0.19%) |
Mar 22, 2018 | 9.470 | 9.550 | 9.404 | 9.409 | 503,443 | -0.07(-0.74%) |
Mar 21, 2018 | 9.479 | 9.589 | 9.400 | 9.479 | 716,509 | +0.03(+0.28%) |
Mar 20, 2018 | 9.611 | 9.690 | 9.404 | 9.453 | 1,141,491 | -0.16(-1.65%) |
Mar 19, 2018 | 9.822 | 9.822 | 9.532 | 9.611 | 1,187,583 | -0.28(-2.84%) |
Mar 16, 2018 | 9.857 | 9.972 | 9.835 | 9.892 | 1,700,216 | +0.04(+0.36%) |
Mar 15, 2018 | 9.655 | 10.16 | 9.506 | 9.857 | 1,914,143 | -0.28(-2.77%) |
Mar 14, 2018 | 9.954 | 10.17 | 9.910 | 10.14 | 1,016,958 | +0.23(+2.31%) |
Mar 13, 2018 | 10.08 | 10.16 | 9.796 | 9.910 | 494,765 | -0.18(-1.74%) |
Mar 12, 2018 | 10.16 | 10.25 | 10.05 | 10.09 | 493,665 | -0.09(-0.86%) |
Mar 09, 2018 | 10.43 | 10.48 | 10.12 | 10.17 | 413,136 | -0.25(-2.36%) |
Mar 08, 2018 | 10.45 | 10.47 | 10.28 | 10.42 | 442,638 | +0.04(+0.34%) |
Mar 07, 2018 | 10.26 | 10.44 | 10.26 | 10.38 | 468,858 | +0.11(+1.11%) |
Mar 06, 2018 | 10.26 | 10.34 | 10.16 | 10.27 | 270,305 | +0.07(+0.69%) |
Mar 05, 2018 | 9.928 | 10.21 | 9.928 | 10.20 | 316,449 | +0.28(+2.84%) |
Mar 02, 2018 | 9.901 | 9.936 | 9.717 | 9.919 | 401,199 | -0.06(-0.62%) |