Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.72 | 11.72 | 11.50 | 11.50 | 3,400 | -0.10(-0.86%) |
Mar 28, 2019 | 11.66 | 11.70 | 11.37 | 11.60 | 1,148 | -0.06(-0.51%) |
Mar 27, 2019 | 11.19 | 11.77 | 11.19 | 11.66 | 18,594 | +0.58(+5.23%) |
Mar 26, 2019 | 11.07 | 11.14 | 10.90 | 11.08 | 9,238 | +0.31(+2.88%) |
Mar 25, 2019 | 10.96 | 10.96 | 10.59 | 10.77 | 11,131 | -0.19(-1.77%) |
Mar 22, 2019 | 11.58 | 11.58 | 10.91 | 10.96 | 7,000 | -0.24(-2.10%) |
Mar 20, 2019 | 11.20 | 11.20 | 11.20 | 11.20 | 203 | +0.05(+0.45%) |
Mar 19, 2019 | 11.25 | 11.47 | 11.15 | 11.15 | 13,844 | -0.19(-1.68%) |
Mar 18, 2019 | 11.65 | 11.67 | 11.34 | 11.34 | 2,266 | -0.39(-3.32%) |
Mar 15, 2019 | 11.36 | 11.73 | 11.20 | 11.73 | 21,900 | +0.48(+4.25%) |
Mar 14, 2019 | 11.48 | 11.52 | 11.25 | 11.25 | 5,800 | -0.27(-2.33%) |
Mar 13, 2019 | 11.65 | 11.71 | 11.45 | 11.52 | 8,560 | -0.18(-1.54%) |
Mar 12, 2019 | 11.70 | 11.84 | 11.70 | 11.70 | 2,645 | -0.05(-0.43%) |
Mar 11, 2019 | 11.87 | 11.87 | 11.68 | 11.75 | 5,513 | +0.01(+0.09%) |
Mar 08, 2019 | 11.60 | 11.77 | 11.57 | 11.74 | 9,100 | +0.16(+1.38%) |
Mar 07, 2019 | 11.73 | 11.88 | 11.58 | 11.58 | 10,751 | -0.05(-0.43%) |
Mar 06, 2019 | 11.77 | 11.84 | 11.63 | 11.63 | 2,764 | -0.06(-0.51%) |
Mar 05, 2019 | 11.50 | 11.79 | 11.50 | 11.69 | 2,287 | +0.23(+2.01%) |
Mar 04, 2019 | 11.61 | 11.64 | 11.27 | 11.46 | 10,503 | -0.24(-2.05%) |
Mar 01, 2019 | 11.74 | 11.74 | 11.55 | 11.70 | 9,400 | -0.01(-0.09%) |
Feb 28, 2019 | 11.87 | 11.87 | 11.61 | 11.71 | 3,788 | +0.01(+0.05%) |
Feb 27, 2019 | 11.65 | 11.84 | 11.65 | 11.70 | 5,432 | +0.09(+0.81%) |
Feb 26, 2019 | 11.24 | 11.78 | 11.24 | 11.61 | 18,001 | +0.31(+2.74%) |
Feb 25, 2019 | 11.16 | 11.37 | 11.16 | 11.30 | 5,846 | -0.10(-0.88%) |
Feb 22, 2019 | 11.21 | 11.40 | 11.12 | 11.40 | 15,700 | +0.18(+1.60%) |
Feb 21, 2019 | 11.01 | 11.22 | 11.00 | 11.22 | 1,244 | +0.16(+1.45%) |
Feb 20, 2019 | 11.16 | 11.30 | 11.06 | 11.06 | 5,860 | -0.05(-0.45%) |
Feb 19, 2019 | 10.78 | 11.20 | 10.70 | 11.11 | 14,888 | +0.48(+4.52%) |
Feb 15, 2019 | 10.75 | 11.15 | 10.53 | 10.63 | 12,000 | +0.02(+0.19%) |
Feb 14, 2019 | 10.55 | 10.77 | 10.53 | 10.61 | 7,319 | +0.08(+0.76%) |
Feb 13, 2019 | 11.20 | 11.20 | 10.05 | 10.53 | 46,816 | -0.72(-6.40%) |
Feb 12, 2019 | 11.52 | 11.60 | 11.25 | 11.25 | 10,387 | -0.27(-2.34%) |
Feb 11, 2019 | 11.65 | 11.70 | 11.05 | 11.52 | 8,324 | -0.13(-1.12%) |
Feb 08, 2019 | 11.72 | 11.81 | 11.65 | 11.65 | 11,400 | +0.06(+0.56%) |
Feb 07, 2019 | 11.78 | 11.80 | 11.55 | 11.59 | 9,246 | -0.19(-1.65%) |
Feb 06, 2019 | 11.63 | 11.85 | 11.63 | 11.78 | 10,602 | +0.23(+1.99%) |
Feb 05, 2019 | 11.50 | 11.60 | 11.50 | 11.55 | 11,020 | +0.07(+0.60%) |
Feb 04, 2019 | 11.33 | 11.50 | 11.30 | 11.48 | 6,313 | +0.20(+1.78%) |
Feb 01, 2019 | 11.20 | 11.35 | 11.19 | 11.28 | 14,300 | +0.08(+0.71%) |
Jan 31, 2019 | 11.05 | 11.21 | 11.05 | 11.20 | 8,051 | +0.15(+1.33%) |
Jan 30, 2019 | 11.03 | 11.12 | 11.03 | 11.05 | 6,662 | +0.01(+0.12%) |
Jan 29, 2019 | 11.10 | 11.17 | 11.01 | 11.04 | 10,480 | -0.01(-0.09%) |
Jan 28, 2019 | 11.00 | 11.09 | 11.00 | 11.05 | 8,294 | +0.05(+0.45%) |
Jan 25, 2019 | 11.10 | 11.10 | 11.00 | 11.00 | 7,800 | -0.05(-0.45%) |
Jan 24, 2019 | 11.18 | 11.23 | 11.01 | 11.05 | 11,748 | -0.13(-1.16%) |
Jan 23, 2019 | 11.05 | 11.18 | 11.05 | 11.18 | 15,004 | +0.13(+1.18%) |
Jan 22, 2019 | 11.05 | 11.11 | 10.98 | 11.05 | 13,047 | +0.09(+0.82%) |
Jan 18, 2019 | 10.96 | 10.96 | 10.90 | 10.96 | 3,600 | +0.01(+0.09%) |
Jan 17, 2019 | 10.97 | 10.98 | 10.93 | 10.95 | 3,605 | +0.03(+0.27%) |
Jan 16, 2019 | 11.04 | 11.05 | 10.88 | 10.92 | 4,564 | +0.04(+0.37%) |
Jan 15, 2019 | 10.93 | 10.93 | 10.88 | 10.88 | 1,589 | +0.08(+0.74%) |
Jan 14, 2019 | 10.95 | 11.05 | 10.80 | 10.80 | 8,588 | -0.26(-2.35%) |
Jan 11, 2019 | 11.00 | 11.06 | 10.95 | 11.06 | 3,900 | +0.08(+0.73%) |
Jan 10, 2019 | 10.80 | 11.17 | 10.80 | 10.98 | 11,979 | +0.21(+1.95%) |
Jan 09, 2019 | 10.52 | 10.86 | 10.50 | 10.77 | 12,311 | +0.35(+3.36%) |
Jan 08, 2019 | 10.30 | 10.52 | 10.25 | 10.42 | 12,246 | +0.13(+1.24%) |
Jan 07, 2019 | 10.14 | 10.40 | 10.14 | 10.29 | 8,214 | +0.24(+2.41%) |
Jan 04, 2019 | 10.00 | 10.21 | 9.990 | 10.05 | 5,200 | +0.11(+1.11%) |
Jan 03, 2019 | 9.840 | 9.950 | 9.538 | 9.940 | 4,374 | +0.10(+1.02%) |
Jan 02, 2019 | 9.507 | 9.922 | 9.457 | 9.840 | 4,487 | +0.01(+0.10%) |
Dec 31, 2018 | 9.450 | 9.970 | 9.400 | 9.830 | 16,300 | +0.28(+2.93%) |
Dec 28, 2018 | 9.565 | 9.580 | 9.500 | 9.550 | 5,700 | +0.20(+2.14%) |
Dec 27, 2018 | 9.320 | 9.450 | 9.270 | 9.350 | 19,451 | -0.25(-2.60%) |
Dec 26, 2018 | 9.500 | 9.814 | 9.500 | 9.600 | 17,639 | +0.10(+1.05%) |
Dec 24, 2018 | 9.470 | 9.650 | 9.470 | 9.500 | 1,800 | -0.32(-3.26%) |
Dec 21, 2018 | 9.620 | 9.820 | 9.620 | 9.820 | 6,900 | +0.20(+2.08%) |
Dec 20, 2018 | 9.397 | 9.720 | 9.397 | 9.620 | 8,464 | -0.03(-0.31%) |
Dec 19, 2018 | 9.690 | 9.920 | 9.650 | 9.650 | 7,927 | +0.04(+0.42%) |
Dec 18, 2018 | 9.800 | 9.800 | 9.390 | 9.610 | 7,054 | -0.19(-1.94%) |
Dec 17, 2018 | 9.780 | 9.870 | 9.630 | 9.800 | 8,790 | -0.06(-0.61%) |
Dec 14, 2018 | 9.700 | 9.870 | 9.700 | 9.860 | 2,100 | +0.12(+1.19%) |
Dec 13, 2018 | 9.860 | 9.860 | 9.744 | 9.744 | 4,989 | -0.14(-1.37%) |
Dec 12, 2018 | 10.30 | 10.30 | 9.860 | 9.880 | 22,342 | -0.41(-3.98%) |
Dec 11, 2018 | 10.34 | 10.34 | 10.25 | 10.29 | 5,969 | -0.03(-0.29%) |
Dec 10, 2018 | 10.24 | 10.40 | 10.05 | 10.32 | 11,438 | +0.14(+1.38%) |
Dec 07, 2018 | 9.870 | 10.18 | 9.850 | 10.18 | 23,100 | +0.09(+0.89%) |
Dec 06, 2018 | 9.990 | 10.24 | 9.915 | 10.09 | 5,413 | +0.03(+0.30%) |
Dec 04, 2018 | 10.14 | 10.19 | 9.710 | 10.06 | 8,000 | -0.04(-0.40%) |
Dec 03, 2018 | 10.12 | 10.19 | 10.06 | 10.10 | 5,606 | +0.06(+0.60%) |
Nov 30, 2018 | 10.00 | 10.09 | 9.980 | 10.04 | 10,200 | +0.07(+0.70%) |
Nov 29, 2018 | 9.940 | 9.984 | 9.901 | 9.970 | 8,184 | +0.04(+0.40%) |
Nov 28, 2018 | 9.785 | 9.950 | 9.771 | 9.930 | 12,772 | +0.17(+1.76%) |
Nov 27, 2018 | 9.638 | 9.836 | 9.620 | 9.759 | 15,780 | +0.18(+1.86%) |
Nov 26, 2018 | 9.790 | 9.790 | 9.550 | 9.580 | 13,995 | -0.11(-1.11%) |
Nov 23, 2018 | 9.690 | 9.695 | 9.540 | 9.688 | 1,700 | +0.10(+1.02%) |
Nov 21, 2018 | 9.590 | 9.590 | 9.590 | 0 | +0.29(+3.12%) | |
Nov 20, 2018 | 9.600 | 9.600 | 9.250 | 9.300 | 15,375 | -0.41(-4.22%) |
Nov 19, 2018 | 9.250 | 9.840 | 9.250 | 9.710 | 6,466 | +0.53(+5.77%) |
Nov 16, 2018 | 9.020 | 9.260 | 9.020 | 9.180 | 6,200 | +0.03(+0.36%) |
Nov 15, 2018 | 9.100 | 9.431 | 8.733 | 9.147 | 36,659 | -0.00(-0.03%) |
Nov 14, 2018 | 10.07 | 10.20 | 9.150 | 9.150 | 56,216 | -0.15(-1.61%) |
Nov 13, 2018 | 9.290 | 9.540 | 9.180 | 9.300 | 20,426 | +0.01(+0.11%) |
Nov 12, 2018 | 9.250 | 9.680 | 9.171 | 9.290 | 20,102 | -0.16(-1.69%) |
Nov 09, 2018 | 9.450 | 10.02 | 9.260 | 9.450 | 7,900 | +0.00(+0.00%) |
Nov 08, 2018 | 9.540 | 9.640 | 9.450 | 9.450 | 7,573 | -0.10(-1.05%) |
Nov 07, 2018 | 9.400 | 9.560 | 9.400 | 9.550 | 5,166 | +0.05(+0.53%) |
Nov 06, 2018 | 9.429 | 9.500 | 9.389 | 9.500 | 9,659 | +0.07(+0.74%) |
Nov 05, 2018 | 9.370 | 9.560 | 9.330 | 9.430 | 18,295 | +0.06(+0.64%) |
Nov 02, 2018 | 9.440 | 9.440 | 9.310 | 9.370 | 9,200 | -0.08(-0.79%) |
Nov 01, 2018 | 9.395 | 9.451 | 9.300 | 9.445 | 3,094 | +0.08(+0.80%) |
Oct 31, 2018 | 9.511 | 9.511 | 9.370 | 9.370 | 613 | -0.08(-0.85%) |
Oct 30, 2018 | 9.450 | 9.490 | 9.450 | 9.450 | 2,687 | +0.05(+0.53%) |
Oct 29, 2018 | 9.560 | 9.560 | 9.300 | 9.400 | 5,741 | -0.17(-1.78%) |
Oct 26, 2018 | 9.470 | 9.570 | 9.470 | 9.570 | 400 | +0.02(+0.21%) |
Oct 25, 2018 | 9.440 | 9.600 | 9.440 | 9.550 | 10,872 | +0.04(+0.42%) |
Oct 24, 2018 | 9.420 | 9.527 | 9.420 | 9.510 | 9,399 | +0.07(+0.74%) |
Oct 23, 2018 | 9.440 | 9.440 | 9.440 | 9.440 | 442 | -0.06(-0.63%) |
Oct 22, 2018 | 9.360 | 9.570 | 9.360 | 9.500 | 2,561 | +0.12(+1.28%) |
Oct 19, 2018 | 9.600 | 9.910 | 9.320 | 9.380 | 5,700 | -0.23(-2.38%) |
Oct 18, 2018 | 9.752 | 9.752 | 9.490 | 9.609 | 8,134 | +0.11(+1.14%) |
Oct 17, 2018 | 9.500 | 9.960 | 9.470 | 9.500 | 5,055 | -0.06(-0.63%) |
Oct 16, 2018 | 9.560 | 9.911 | 9.150 | 9.560 | 11,061 | -0.01(-0.10%) |
Oct 15, 2018 | 9.270 | 9.570 | 9.200 | 9.570 | 41,656 | +0.24(+2.57%) |
Oct 12, 2018 | 9.410 | 9.450 | 9.270 | 9.330 | 18,800 | -0.08(-0.85%) |
Oct 11, 2018 | 9.370 | 9.430 | 9.310 | 9.410 | 9,635 | +0.11(+1.18%) |
Oct 10, 2018 | 9.400 | 9.500 | 9.300 | 9.300 | 14,427 | +0.09(+0.98%) |
Oct 09, 2018 | 9.510 | 9.910 | 9.200 | 9.210 | 44,942 | -0.24(-2.54%) |
Oct 08, 2018 | 9.550 | 9.770 | 9.400 | 9.450 | 10,525 | -0.11(-1.15%) |
Oct 05, 2018 | 9.660 | 9.730 | 9.550 | 9.560 | 14,700 | -0.13(-1.34%) |
Oct 04, 2018 | 9.698 | 9.830 | 9.653 | 9.690 | 4,829 | -0.01(-0.11%) |
Oct 03, 2018 | 9.809 | 9.900 | 9.659 | 9.701 | 21,057 | -0.08(-0.81%) |
Oct 02, 2018 | 9.680 | 9.845 | 9.680 | 9.780 | 7,536 | +0.05(+0.56%) |
Oct 01, 2018 | 9.750 | 10.11 | 9.726 | 9.726 | 14,650 | -0.07(-0.76%) |
Sep 28, 2018 | 9.880 | 9.880 | 9.700 | 9.800 | 9,300 | -0.04(-0.41%) |
Sep 27, 2018 | 9.950 | 9.950 | 9.748 | 9.840 | 29,155 | -0.06(-0.61%) |
Sep 26, 2018 | 9.950 | 9.970 | 9.744 | 9.900 | 20,349 | -0.05(-0.50%) |
Sep 25, 2018 | 10.10 | 10.10 | 9.950 | 9.950 | 30,187 | -0.20(-1.97%) |
Sep 24, 2018 | 10.20 | 10.25 | 10.00 | 10.15 | 27,955 | -0.10(-0.98%) |
Sep 21, 2018 | 10.00 | 10.25 | 10.00 | 10.25 | 43,400 | +0.28(+2.76%) |
Sep 20, 2018 | 10.15 | 10.57 | 9.850 | 9.975 | 74,524 | +0.32(+3.37%) |
Sep 19, 2018 | 9.550 | 9.650 | 9.550 | 9.650 | 3,629 | +0.05(+0.52%) |
Sep 18, 2018 | 9.350 | 9.650 | 9.350 | 9.600 | 4,239 | -0.05(-0.52%) |
Sep 17, 2018 | 9.350 | 9.745 | 9.350 | 9.650 | 19,891 | +0.10(+1.05%) |
Sep 14, 2018 | 9.550 | 9.670 | 9.550 | 9.550 | 3,200 | +0.00(+0.00%) |
Sep 13, 2018 | 9.840 | 9.845 | 9.450 | 9.550 | 4,953 | -0.15(-1.55%) |
Sep 12, 2018 | 9.450 | 9.700 | 9.450 | 9.700 | 3,637 | +0.15(+1.57%) |
Sep 11, 2018 | 9.650 | 9.729 | 9.350 | 9.550 | 8,534 | -0.15(-1.55%) |
Sep 10, 2018 | 9.850 | 9.850 | 9.650 | 9.700 | 3,166 | -0.15(-1.52%) |
Sep 07, 2018 | 9.800 | 9.850 | 9.700 | 9.850 | 7,700 | +0.05(+0.51%) |
Sep 06, 2018 | 9.800 | 9.800 | 9.500 | 9.800 | 6,701 | +0.00(+0.00%) |
Sep 05, 2018 | 9.550 | 9.800 | 9.532 | 9.800 | 23,662 | +0.15(+1.55%) |
Sep 04, 2018 | 9.550 | 9.650 | 9.550 | 9.650 | 6,138 | +0.10(+1.05%) |
Aug 31, 2018 | 9.550 | 9.550 | 9.550 | 0 | -0.05(-0.52%) | |
Aug 30, 2018 | 9.600 | 9.700 | 9.600 | 9.600 | 14,712 | -0.08(-0.78%) |
Aug 29, 2018 | 9.850 | 9.850 | 9.600 | 9.675 | 8,996 | -0.22(-2.27%) |
Aug 28, 2018 | 9.800 | 9.900 | 9.610 | 9.900 | 12,271 | +0.25(+2.59%) |
Aug 27, 2018 | 9.750 | 9.950 | 9.600 | 9.650 | 37,026 | -0.20(-2.03%) |
Aug 24, 2018 | 10.00 | 10.00 | 9.700 | 9.850 | 3,600 | +0.05(+0.51%) |
Aug 23, 2018 | 9.800 | 9.875 | 9.650 | 9.800 | 1,903 | +0.10(+1.03%) |
Aug 22, 2018 | 9.670 | 10.00 | 9.650 | 9.700 | 4,798 | +0.00(+0.00%) |
Aug 21, 2018 | 9.900 | 9.900 | 9.650 | 9.700 | 4,981 | -0.05(-0.51%) |
Aug 20, 2018 | 9.854 | 9.854 | 9.698 | 9.750 | 12,936 | -0.05(-0.51%) |
Aug 17, 2018 | 9.920 | 10.00 | 9.800 | 9.800 | 3,400 | -0.10(-1.01%) |
Aug 16, 2018 | 9.905 | 9.972 | 9.800 | 9.900 | 12,409 | +0.05(+0.51%) |
Aug 15, 2018 | 9.800 | 9.900 | 9.800 | 9.850 | 2,738 | +0.05(+0.51%) |
Aug 14, 2018 | 9.850 | 9.900 | 9.800 | 9.800 | 1,133 | -0.05(-0.51%) |
Aug 13, 2018 | 9.800 | 9.855 | 9.800 | 9.850 | 3,103 | -0.05(-0.51%) |
Aug 10, 2018 | 9.750 | 9.900 | 9.750 | 9.900 | 7,300 | +0.12(+1.22%) |
Aug 09, 2018 | 10.15 | 10.15 | 9.550 | 9.781 | 20,075 | -0.16(-1.66%) |
Aug 08, 2018 | 10.10 | 10.15 | 9.870 | 9.945 | 16,597 | -0.15(-1.53%) |
Aug 07, 2018 | 10.10 | 10.20 | 10.10 | 10.10 | 20,009 | +0.00(+0.00%) |
Aug 06, 2018 | 10.10 | 10.15 | 10.10 | 10.10 | 4,541 | +0.00(+0.00%) |
Aug 03, 2018 | 10.10 | 10.20 | 10.10 | 10.10 | 1,600 | +0.00(+0.00%) |
Aug 02, 2018 | 10.14 | 10.15 | 10.10 | 10.10 | 2,753 | -0.05(-0.49%) |
Aug 01, 2018 | 10.10 | 10.15 | 10.10 | 10.15 | 272 | +0.00(+0.00%) |
Jul 31, 2018 | 10.12 | 10.25 | 10.12 | 10.15 | 3,039 | +0.00(+0.00%) |
Jul 30, 2018 | 10.16 | 10.25 | 10.15 | 10.15 | 3,580 | +0.00(+0.00%) |
Jul 27, 2018 | 10.10 | 10.15 | 10.10 | 10.15 | 6,400 | -0.01(-0.15%) |
Jul 26, 2018 | 10.10 | 10.20 | 10.10 | 10.16 | 828 | +0.01(+0.15%) |
Jul 25, 2018 | 10.10 | 10.25 | 10.10 | 10.15 | 2,147 | +0.05(+0.50%) |
Jul 24, 2018 | 10.25 | 10.25 | 10.10 | 10.10 | 5,478 | -0.10(-0.98%) |
Jul 23, 2018 | 10.25 | 10.40 | 10.16 | 10.20 | 7,480 | -0.06(-0.55%) |
Jul 20, 2018 | 10.15 | 10.45 | 10.15 | 10.26 | 945 | +0.11(+1.04%) |
Jul 19, 2018 | 10.11 | 10.20 | 10.11 | 10.15 | 1,966 | +0.01(+0.15%) |
Jul 18, 2018 | 10.17 | 10.20 | 10.14 | 10.14 | 1,584 | -0.04(-0.43%) |
Jul 17, 2018 | 10.14 | 10.18 | 10.10 | 10.18 | 2,055 | +0.08(+0.78%) |
Jul 16, 2018 | 10.20 | 10.20 | 10.10 | 10.10 | 1,678 | +0.00(+0.00%) |
Jul 13, 2018 | 10.20 | 10.20 | 10.10 | 10.10 | 4,327 | -0.05(-0.49%) |
Jul 12, 2018 | 10.18 | 10.20 | 10.15 | 10.15 | 1,975 | +0.00(+0.00%) |
Jul 11, 2018 | 10.10 | 10.15 | 10.10 | 10.15 | 14,123 | +0.05(+0.50%) |
Jul 10, 2018 | 10.10 | 10.20 | 10.10 | 10.10 | 1,213 | -0.08(-0.74%) |
Jul 09, 2018 | 10.19 | 10.20 | 10.15 | 10.18 | 1,637 | +0.03(+0.25%) |
Jul 06, 2018 | 10.15 | 10.20 | 10.10 | 10.15 | 4,107 | +0.05(+0.50%) |
Jul 05, 2018 | 10.10 | 10.20 | 10.10 | 10.10 | 2,318 | -0.05(-0.49%) |
Jul 03, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.10(+1.00%) | |
Jul 02, 2018 | 10.10 | 10.35 | 10.10 | 10.05 | 7,481 | -0.10(-0.99%) |
Jun 29, 2018 | 10.10 | 10.15 | 10.05 | 10.15 | 1,679 | +0.05(+0.50%) |
Jun 28, 2018 | 10.15 | 10.28 | 10.10 | 10.10 | 5,309 | -0.15(-1.46%) |
Jun 27, 2018 | 10.24 | 10.30 | 10.19 | 10.25 | 5,676 | +0.10(+0.94%) |
Jun 26, 2018 | 10.44 | 10.50 | 10.15 | 10.15 | 4,030 | -0.04(-0.44%) |
Jun 25, 2018 | 10.38 | 10.38 | 10.14 | 10.20 | 9,324 | -0.35(-3.32%) |
Jun 22, 2018 | 10.52 | 10.56 | 10.36 | 10.55 | 7,244 | +0.08(+0.72%) |
Jun 21, 2018 | 10.40 | 10.60 | 10.38 | 10.47 | 3,512 | -0.12(-1.18%) |
Jun 20, 2018 | 10.35 | 10.70 | 10.35 | 10.60 | 1,097 | -0.10(-0.93%) |
Jun 19, 2018 | 10.85 | 10.85 | 10.70 | 10.70 | 3,914 | -0.05(-0.47%) |
Jun 18, 2018 | 10.45 | 10.90 | 10.45 | 10.75 | 5,903 | +0.35(+3.37%) |
Jun 15, 2018 | 10.45 | 10.40 | 10.40 | 6,470 | -0.05(-0.48%) | |
Jun 14, 2018 | 10.35 | 10.50 | 10.30 | 10.45 | 6,748 | +0.05(+0.48%) |
Jun 13, 2018 | 10.70 | 10.76 | 10.40 | 10.40 | 10,391 | -0.30(-2.80%) |
Jun 12, 2018 | 10.70 | 10.80 | 10.55 | 10.70 | 4,543 | +0.06(+0.56%) |
Jun 11, 2018 | 10.75 | 10.78 | 10.60 | 10.64 | 7,634 | -0.21(-1.94%) |
Jun 08, 2018 | 11.00 | 11.00 | 10.85 | 10.85 | 9,884 | -0.13(-1.16%) |
Jun 07, 2018 | 11.14 | 11.20 | 10.95 | 10.98 | 4,004 | -0.12(-1.11%) |
Jun 06, 2018 | 11.05 | 11.20 | 11.00 | 11.10 | 6,143 | -0.01(-0.05%) |
Jun 05, 2018 | 10.95 | 11.20 | 10.95 | 11.11 | 4,249 | +0.06(+0.51%) |
Jun 04, 2018 | 11.15 | 11.20 | 11.05 | 11.05 | 4,746 | -0.15(-1.34%) |
Jun 01, 2018 | 10.90 | 11.20 | 10.90 | 11.20 | 11,071 | +0.25(+2.28%) |
May 31, 2018 | 10.85 | 10.95 | 10.85 | 10.95 | 4,621 | +0.10(+0.92%) |
May 30, 2018 | 10.87 | 10.95 | 10.85 | 10.85 | 4,974 | +0.00(+0.00%) |
May 29, 2018 | 10.85 | 10.88 | 10.75 | 10.85 | 7,477 | +0.00(+0.00%) |
May 25, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 10.50 | 10.90 | 10.50 | 10.85 | 25,422 | +0.25(+2.36%) |
May 23, 2018 | 10.50 | 10.60 | 10.25 | 10.60 | 33,547 | +0.04(+0.43%) |
May 22, 2018 | 10.80 | 10.80 | 10.55 | 10.55 | 15,232 | -0.29(-2.72%) |
May 21, 2018 | 10.84 | 10.90 | 10.77 | 10.85 | 17,480 | +0.10(+0.93%) |
May 18, 2018 | 10.70 | 10.75 | 10.50 | 10.75 | 18,164 | +0.20(+1.90%) |
May 17, 2018 | 10.50 | 10.77 | 10.50 | 10.55 | 19,570 | -0.25(-2.31%) |
May 16, 2018 | 10.85 | 10.85 | 10.76 | 10.80 | 7,267 | -0.07(-0.66%) |
May 15, 2018 | 10.75 | 11.05 | 10.60 | 10.87 | 19,238 | +0.32(+3.05%) |
May 14, 2018 | 10.50 | 10.60 | 10.50 | 10.55 | 8,821 | -0.05(-0.52%) |
May 11, 2018 | 10.25 | 10.75 | 10.25 | 10.61 | 10,784 | +0.36(+3.46%) |
May 10, 2018 | 10.00 | 10.35 | 9.950 | 10.25 | 51,082 | +0.25(+2.50%) |
May 09, 2018 | 10.07 | 10.15 | 9.900 | 10.00 | 48,593 | +0.00(+0.00%) |
May 08, 2018 | 10.15 | 10.15 | 10.00 | 10.00 | 3,645 | +0.00(+0.00%) |
May 07, 2018 | 10.25 | 10.25 | 10.00 | 10.00 | 28,667 | -0.05(-0.50%) |
May 04, 2018 | 10.17 | 10.17 | 10.05 | 10.05 | 3,419 | -0.05(-0.50%) |
May 03, 2018 | 10.02 | 10.10 | 10.00 | 10.10 | 6,354 | +0.10(+1.00%) |
May 02, 2018 | 10.05 | 10.15 | 10.00 | 10.00 | 7,451 | -0.10(-0.99%) |
May 01, 2018 | 10.07 | 10.10 | 10.00 | 10.10 | 10,531 | +0.05(+0.50%) |
Apr 30, 2018 | 10.05 | 10.20 | 10.05 | 10.05 | 4,613 | +0.05(+0.50%) |
Apr 27, 2018 | 10.10 | 10.10 | 10.00 | 10.00 | 6,855 | +0.00(+0.00%) |
Apr 26, 2018 | 10.00 | 10.10 | 10.00 | 10.00 | 11,015 | -0.05(-0.50%) |
Apr 25, 2018 | 10.15 | 10.15 | 10.00 | 10.05 | 9,842 | -0.10(-0.99%) |
Apr 24, 2018 | 9.900 | 10.15 | 9.800 | 10.15 | 14,561 | +0.20(+2.01%) |
Apr 23, 2018 | 9.950 | 10.00 | 9.900 | 9.950 | 5,996 | -0.05(-0.50%) |
Apr 20, 2018 | 10.25 | 10.25 | 9.950 | 10.00 | 3,204 | -0.35(-3.38%) |
Apr 19, 2018 | 10.40 | 10.42 | 10.20 | 10.35 | 2,380 | -0.10(-0.96%) |
Apr 18, 2018 | 10.36 | 10.55 | 10.36 | 10.45 | 12,212 | +0.25(+2.45%) |
Apr 17, 2018 | 9.800 | 10.30 | 9.800 | 10.20 | 6,590 | +0.20(+2.00%) |
Apr 16, 2018 | 10.40 | 10.40 | 9.200 | 10.00 | 46,301 | -0.55(-5.21%) |
Apr 13, 2018 | 10.90 | 10.90 | 10.50 | 10.55 | 14,201 | -0.40(-3.65%) |
Apr 12, 2018 | 10.94 | 11.10 | 10.90 | 10.95 | 2,895 | -0.15(-1.35%) |
Apr 11, 2018 | 10.87 | 11.15 | 10.87 | 11.10 | 2,718 | +0.15(+1.37%) |
Apr 10, 2018 | 10.95 | 11.15 | 10.90 | 10.95 | 7,326 | -0.05(-0.45%) |
Apr 09, 2018 | 10.85 | 11.12 | 10.80 | 11.00 | 9,434 | +0.00(+0.00%) |
Apr 06, 2018 | 11.05 | 11.24 | 10.90 | 11.00 | 6,000 | -0.20(-1.79%) |
Apr 05, 2018 | 11.16 | 11.20 | 11.05 | 11.20 | 3,430 | +0.12(+1.13%) |
Apr 04, 2018 | 9.455 | 11.15 | 9.455 | 11.07 | 8,212 | +0.02(+0.23%) |
Apr 03, 2018 | 11.10 | 11.17 | 11.00 | 11.05 | 10,420 | -0.15(-1.34%) |