Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.23 | 10.25 | 10.19 | 10.25 | 1,321,343 | +0.02(+0.20%) |
Apr 29, 2019 | 10.22 | 10.23 | 10.18 | 10.23 | 1,280,285 | -0.02(-0.20%) |
Apr 26, 2019 | 10.27 | 10.30 | 10.25 | 10.25 | 843,300 | +0.04(+0.39%) |
Apr 25, 2019 | 10.25 | 10.29 | 10.20 | 10.21 | 834,865 | -0.01(-0.10%) |
Apr 24, 2019 | 10.21 | 10.25 | 10.20 | 10.22 | 151,330 | +0.01(+0.10%) |
Apr 23, 2019 | 10.23 | 10.25 | 10.19 | 10.21 | 1,149,207 | -0.06(-0.58%) |
Apr 22, 2019 | 10.27 | 10.29 | 10.26 | 10.27 | 296,020 | -0.01(-0.10%) |
Apr 18, 2019 | 10.25 | 10.29 | 10.24 | 10.28 | 363,000 | +0.02(+0.19%) |
Apr 17, 2019 | 10.28 | 10.29 | 10.25 | 10.26 | 217,172 | -0.02(-0.19%) |
Apr 16, 2019 | 10.30 | 10.30 | 10.27 | 10.28 | 409,219 | -0.13(-1.25%) |
Apr 15, 2019 | 10.35 | 10.42 | 10.35 | 10.41 | 288,903 | +0.01(+0.10%) |
Apr 12, 2019 | 10.41 | 10.45 | 10.40 | 10.40 | 256,500 | -0.03(-0.29%) |
Apr 11, 2019 | 10.50 | 10.52 | 10.41 | 10.43 | 863,187 | -0.13(-1.23%) |
Apr 10, 2019 | 10.54 | 10.59 | 10.54 | 10.56 | 192,100 | +0.02(+0.19%) |
Apr 09, 2019 | 10.54 | 10.56 | 10.52 | 10.54 | 384,355 | +0.04(+0.38%) |
Apr 08, 2019 | 10.51 | 10.51 | 10.45 | 10.50 | 469,185 | +0.05(+0.48%) |
Apr 05, 2019 | 10.42 | 10.46 | 10.40 | 10.45 | 324,400 | +0.03(+0.29%) |
Apr 04, 2019 | 10.38 | 10.44 | 10.35 | 10.42 | 333,629 | -0.02(-0.19%) |
Apr 03, 2019 | 10.44 | 10.46 | 10.42 | 10.44 | 504,432 | +0.01(+0.10%) |
Apr 02, 2019 | 10.38 | 10.46 | 10.38 | 10.43 | 364,922 | +0.03(+0.29%) |
Apr 01, 2019 | 10.48 | 10.49 | 10.39 | 10.40 | 1,083,117 | -0.05(-0.48%) |
Mar 29, 2019 | 10.52 | 10.52 | 10.45 | 10.45 | 316,400 | +0.00(+0.00%) |
Mar 28, 2019 | 10.45 | 10.49 | 10.43 | 10.45 | 719,412 | -0.13(-1.23%) |
Mar 27, 2019 | 10.65 | 10.66 | 10.57 | 10.58 | 432,737 | -0.07(-0.66%) |
Mar 26, 2019 | 10.64 | 10.66 | 10.62 | 10.65 | 390,898 | -0.04(-0.37%) |
Mar 25, 2019 | 10.66 | 10.70 | 10.65 | 10.69 | 726,234 | +0.08(+0.75%) |
Mar 22, 2019 | 10.61 | 10.62 | 10.57 | 10.61 | 898,600 | +0.04(+0.38%) |
Mar 21, 2019 | 10.63 | 10.63 | 10.52 | 10.57 | 357,198 | -0.04(-0.38%) |
Mar 20, 2019 | 10.56 | 10.63 | 10.48 | 10.61 | 298,056 | +0.09(+0.86%) |
Mar 19, 2019 | 10.52 | 10.56 | 10.51 | 10.52 | 323,117 | +0.02(+0.19%) |
Mar 18, 2019 | 10.51 | 10.52 | 10.50 | 10.50 | 189,060 | +0.00(+0.00%) |
Mar 15, 2019 | 10.54 | 10.55 | 10.49 | 10.50 | 261,900 | +0.02(+0.19%) |
Mar 14, 2019 | 10.45 | 10.48 | 10.42 | 10.48 | 255,455 | -0.09(-0.85%) |
Mar 13, 2019 | 10.53 | 10.57 | 10.52 | 10.57 | 221,567 | +0.08(+0.76%) |
Mar 12, 2019 | 10.48 | 10.51 | 10.44 | 10.49 | 386,839 | +0.04(+0.38%) |
Mar 11, 2019 | 10.48 | 10.50 | 10.41 | 10.45 | 428,859 | -0.03(-0.29%) |
Mar 08, 2019 | 10.49 | 10.50 | 10.46 | 10.48 | 544,700 | +0.10(+0.96%) |
Mar 07, 2019 | 10.37 | 10.40 | 10.36 | 10.38 | 246,984 | +0.00(+0.00%) |
Mar 06, 2019 | 10.35 | 10.41 | 10.35 | 10.38 | 409,943 | +0.01(+0.10%) |
Mar 05, 2019 | 10.34 | 10.39 | 10.34 | 10.37 | 168,864 | +0.01(+0.10%) |
Mar 04, 2019 | 10.40 | 10.41 | 10.35 | 10.36 | 499,510 | -0.08(-0.77%) |
Mar 01, 2019 | 10.55 | 10.57 | 10.42 | 10.44 | 1,275,000 | -0.16(-1.51%) |
Feb 28, 2019 | 10.65 | 10.65 | 10.58 | 10.60 | 531,944 | -0.04(-0.38%) |
Feb 27, 2019 | 10.72 | 10.72 | 10.63 | 10.64 | 392,933 | -0.09(-0.84%) |
Feb 26, 2019 | 10.71 | 10.76 | 10.70 | 10.73 | 507,904 | +0.00(+0.00%) |
Feb 25, 2019 | 10.73 | 10.76 | 10.70 | 10.73 | 232,258 | +0.01(+0.09%) |
Feb 22, 2019 | 10.73 | 10.76 | 10.72 | 10.72 | 453,800 | +0.00(+0.00%) |
Feb 21, 2019 | 10.79 | 10.79 | 10.69 | 10.72 | 234,387 | -0.09(-0.83%) |
Feb 20, 2019 | 10.86 | 10.88 | 10.80 | 10.81 | 309,671 | -0.01(-0.09%) |
Feb 19, 2019 | 10.80 | 10.84 | 10.78 | 10.82 | 1,142,645 | +0.13(+1.22%) |
Feb 15, 2019 | 10.64 | 10.72 | 10.64 | 10.69 | 328,100 | +0.06(+0.56%) |
Feb 14, 2019 | 10.62 | 10.63 | 10.58 | 10.63 | 263,941 | +0.07(+0.66%) |
Feb 13, 2019 | 10.64 | 10.68 | 10.56 | 10.56 | 411,226 | -0.05(-0.47%) |
Feb 12, 2019 | 10.60 | 10.63 | 10.57 | 10.61 | 359,455 | +0.02(+0.19%) |
Feb 11, 2019 | 10.55 | 10.60 | 10.54 | 10.59 | 277,770 | -0.05(-0.47%) |
Feb 08, 2019 | 10.64 | 10.64 | 10.58 | 10.64 | 286,300 | +0.05(+0.47%) |
Feb 07, 2019 | 10.57 | 10.60 | 10.54 | 10.59 | 231,389 | +0.06(+0.57%) |
Feb 06, 2019 | 10.63 | 10.64 | 10.53 | 10.53 | 346,666 | -0.10(-0.94%) |
Feb 05, 2019 | 10.63 | 10.66 | 10.60 | 10.63 | 334,518 | +0.02(+0.19%) |
Feb 04, 2019 | 10.60 | 10.66 | 10.57 | 10.61 | 1,242,141 | -0.02(-0.19%) |
Feb 01, 2019 | 10.64 | 10.71 | 10.62 | 10.63 | 425,500 | -0.02(-0.19%) |
Jan 31, 2019 | 10.70 | 10.72 | 10.64 | 10.65 | 553,254 | -0.01(-0.09%) |
Jan 30, 2019 | 10.59 | 10.68 | 10.56 | 10.66 | 485,946 | +0.07(+0.66%) |
Jan 29, 2019 | 10.54 | 10.61 | 10.54 | 10.59 | 469,660 | +0.04(+0.38%) |
Jan 28, 2019 | 10.48 | 10.55 | 10.46 | 10.55 | 602,177 | +0.08(+0.76%) |
Jan 25, 2019 | 10.45 | 10.49 | 10.40 | 10.47 | 1,065,700 | +0.12(+1.16%) |
Jan 24, 2019 | 10.37 | 10.40 | 10.35 | 10.35 | 291,779 | -0.05(-0.48%) |
Jan 23, 2019 | 10.36 | 10.41 | 10.35 | 10.40 | 258,307 | +0.00(+0.00%) |
Jan 22, 2019 | 10.42 | 10.44 | 10.38 | 10.40 | 902,449 | -0.02(-0.19%) |
Jan 18, 2019 | 10.43 | 10.43 | 10.40 | 10.42 | 357,700 | -0.07(-0.67%) |
Jan 17, 2019 | 10.49 | 10.51 | 10.46 | 10.49 | 363,457 | +0.00(+0.00%) |
Jan 16, 2019 | 10.47 | 10.53 | 10.47 | 10.49 | 442,545 | +0.03(+0.29%) |
Jan 15, 2019 | 10.49 | 10.51 | 10.45 | 10.46 | 296,842 | -0.02(-0.19%) |
Jan 14, 2019 | 10.45 | 10.50 | 10.44 | 10.48 | 310,538 | +0.02(+0.19%) |
Jan 11, 2019 | 10.41 | 10.49 | 10.41 | 10.46 | 548,500 | +0.04(+0.38%) |
Jan 10, 2019 | 10.43 | 10.44 | 10.39 | 10.42 | 530,913 | -0.02(-0.19%) |
Jan 09, 2019 | 10.38 | 10.47 | 10.38 | 10.44 | 323,523 | +0.06(+0.58%) |
Jan 08, 2019 | 10.38 | 10.41 | 10.37 | 10.38 | 348,910 | -0.05(-0.48%) |
Jan 07, 2019 | 10.48 | 10.48 | 10.40 | 10.43 | 382,012 | -0.01(-0.10%) |
Jan 04, 2019 | 10.39 | 10.46 | 10.34 | 10.44 | 679,300 | -0.04(-0.38%) |
Jan 03, 2019 | 10.40 | 10.48 | 10.40 | 10.48 | 878,619 | +0.11(+1.06%) |
Jan 02, 2019 | 10.30 | 10.38 | 10.30 | 10.37 | 907,354 | +0.06(+0.58%) |
Dec 31, 2018 | 10.27 | 10.35 | 10.25 | 10.31 | 642,600 | +0.01(+0.10%) |
Dec 28, 2018 | 10.26 | 10.33 | 10.26 | 10.30 | 512,300 | +0.04(+0.39%) |
Dec 27, 2018 | 10.27 | 10.31 | 10.22 | 10.26 | 501,966 | +0.08(+0.79%) |
Dec 26, 2018 | 10.27 | 10.32 | 10.18 | 10.18 | 602,676 | -0.02(-0.20%) |
Dec 24, 2018 | 10.14 | 10.22 | 10.11 | 10.20 | 804,300 | +0.10(+0.99%) |
Dec 21, 2018 | 10.13 | 10.13 | 10.06 | 10.10 | 480,300 | +0.00(+0.00%) |
Dec 20, 2018 | 10.13 | 10.17 | 10.09 | 10.10 | 1,403,597 | +0.09(+0.90%) |
Dec 19, 2018 | 10.12 | 10.19 | 10.01 | 10.01 | 906,332 | -0.12(-1.18%) |
Dec 18, 2018 | 10.08 | 10.14 | 10.06 | 10.13 | 782,923 | +0.07(+0.70%) |
Dec 17, 2018 | 10.03 | 10.09 | 10.03 | 10.06 | 479,890 | +0.02(+0.20%) |
Dec 14, 2018 | 9.970 | 10.05 | 9.970 | 10.04 | 285,800 | -0.01(-0.10%) |
Dec 13, 2018 | 10.07 | 10.08 | 10.02 | 10.05 | 500,391 | -0.02(-0.20%) |
Dec 12, 2018 | 10.05 | 10.11 | 10.04 | 10.07 | 811,083 | +0.02(+0.20%) |
Dec 11, 2018 | 10.04 | 10.07 | 10.01 | 10.05 | 1,055,129 | +0.03(+0.30%) |
Dec 10, 2018 | 10.06 | 10.11 | 10.02 | 10.02 | 813,867 | -0.08(-0.79%) |
Dec 07, 2018 | 10.05 | 10.13 | 10.04 | 10.10 | 776,100 | +0.08(+0.80%) |
Dec 06, 2018 | 9.970 | 10.05 | 9.940 | 10.02 | 809,303 | +0.04(+0.40%) |
Dec 04, 2018 | 9.950 | 10.01 | 9.945 | 9.980 | 1,395,200 | +0.11(+1.11%) |
Dec 03, 2018 | 9.870 | 9.920 | 9.860 | 9.870 | 447,454 | +0.05(+0.51%) |
Nov 30, 2018 | 9.810 | 9.830 | 9.780 | 9.820 | 183,600 | -0.03(-0.30%) |
Nov 29, 2018 | 9.850 | 9.880 | 9.830 | 9.850 | 230,261 | +0.02(+0.20%) |
Nov 28, 2018 | 9.720 | 9.850 | 9.715 | 9.830 | 593,713 | +0.10(+1.03%) |
Nov 27, 2018 | 9.810 | 9.820 | 9.730 | 9.730 | 291,273 | -0.08(-0.82%) |
Nov 26, 2018 | 9.830 | 9.850 | 9.790 | 9.810 | 402,122 | -0.02(-0.20%) |
Nov 23, 2018 | 9.850 | 9.850 | 9.820 | 9.830 | 266,200 | -0.05(-0.51%) |
Nov 21, 2018 | 9.880 | 9.880 | 9.880 | 0 | +0.02(+0.20%) | |
Nov 20, 2018 | 9.850 | 9.870 | 9.820 | 9.860 | 884,634 | +0.03(+0.31%) |
Nov 19, 2018 | 9.750 | 9.855 | 9.730 | 9.830 | 944,592 | +0.06(+0.61%) |
Nov 16, 2018 | 9.770 | 9.790 | 9.720 | 9.770 | 486,200 | +0.10(+1.03%) |
Nov 15, 2018 | 9.680 | 9.700 | 9.650 | 9.670 | 316,740 | +0.01(+0.10%) |
Nov 14, 2018 | 9.560 | 9.710 | 9.560 | 9.660 | 343,797 | +0.08(+0.84%) |
Nov 13, 2018 | 9.610 | 9.610 | 9.555 | 9.580 | 406,511 | -0.02(-0.21%) |
Nov 12, 2018 | 9.610 | 9.610 | 9.570 | 9.600 | 977,301 | -0.04(-0.41%) |
Nov 09, 2018 | 9.690 | 9.700 | 9.630 | 9.640 | 464,300 | -0.13(-1.33%) |
Nov 08, 2018 | 9.790 | 9.800 | 9.750 | 9.770 | 262,170 | -0.04(-0.41%) |
Nov 07, 2018 | 9.830 | 9.845 | 9.790 | 9.810 | 242,746 | +0.01(+0.10%) |
Nov 06, 2018 | 9.860 | 9.860 | 9.780 | 9.800 | 255,806 | -0.06(-0.61%) |
Nov 05, 2018 | 9.860 | 9.900 | 9.830 | 9.860 | 239,459 | -0.01(-0.10%) |
Nov 02, 2018 | 9.900 | 9.920 | 9.860 | 9.870 | 376,400 | -0.04(-0.40%) |
Nov 01, 2018 | 9.880 | 9.930 | 9.880 | 9.910 | 422,599 | +0.13(+1.33%) |
Oct 31, 2018 | 9.780 | 9.800 | 9.750 | 9.780 | 453,297 | -0.05(-0.51%) |
Oct 30, 2018 | 9.820 | 9.840 | 9.800 | 9.830 | 261,544 | -0.04(-0.41%) |
Oct 29, 2018 | 9.900 | 9.920 | 9.840 | 9.870 | 584,740 | -0.07(-0.70%) |
Oct 26, 2018 | 9.940 | 10.00 | 9.910 | 9.940 | 699,300 | +0.04(+0.40%) |
Oct 25, 2018 | 9.930 | 9.930 | 9.860 | 9.900 | 602,522 | -0.03(-0.30%) |
Oct 24, 2018 | 9.910 | 9.930 | 9.860 | 9.930 | 382,006 | +0.03(+0.30%) |
Oct 23, 2018 | 9.950 | 9.950 | 9.882 | 9.900 | 563,085 | +0.08(+0.81%) |
Oct 22, 2018 | 9.820 | 9.840 | 9.790 | 9.820 | 317,851 | -0.03(-0.30%) |
Oct 19, 2018 | 9.880 | 9.880 | 9.830 | 9.850 | 388,300 | +0.00(+0.00%) |
Oct 18, 2018 | 9.860 | 9.880 | 9.840 | 9.850 | 214,796 | +0.01(+0.10%) |
Oct 17, 2018 | 9.840 | 9.870 | 9.830 | 9.840 | 495,578 | -0.01(-0.10%) |
Oct 16, 2018 | 9.880 | 9.910 | 9.840 | 9.850 | 500,454 | -0.01(-0.10%) |
Oct 15, 2018 | 9.830 | 9.860 | 9.810 | 9.860 | 795,483 | +0.11(+1.13%) |
Oct 12, 2018 | 9.790 | 9.790 | 9.720 | 9.750 | 462,800 | -0.04(-0.41%) |
Oct 11, 2018 | 9.590 | 9.830 | 9.590 | 9.790 | 870,055 | +0.26(+2.73%) |
Oct 10, 2018 | 9.530 | 9.540 | 9.490 | 9.530 | 408,882 | -0.02(-0.21%) |
Oct 09, 2018 | 9.500 | 9.550 | 9.480 | 9.550 | 851,983 | +0.05(+0.53%) |
Oct 08, 2018 | 9.480 | 9.530 | 9.473 | 9.500 | 247,311 | -0.13(-1.35%) |
Oct 05, 2018 | 9.600 | 9.650 | 9.590 | 9.630 | 175,500 | +0.06(+0.63%) |
Oct 04, 2018 | 9.590 | 9.660 | 9.560 | 9.570 | 618,292 | +0.00(+0.00%) |
Oct 03, 2018 | 9.600 | 9.640 | 9.550 | 9.570 | 251,009 | -0.03(-0.31%) |
Oct 02, 2018 | 9.600 | 9.650 | 9.580 | 9.600 | 545,401 | +0.08(+0.84%) |
Oct 01, 2018 | 9.500 | 9.537 | 9.490 | 9.520 | 244,363 | -0.03(-0.31%) |
Sep 28, 2018 | 9.510 | 9.570 | 9.490 | 9.550 | 558,700 | +0.06(+0.63%) |
Sep 27, 2018 | 9.520 | 9.530 | 9.480 | 9.490 | 884,388 | -0.11(-1.15%) |
Sep 26, 2018 | 9.610 | 9.631 | 9.575 | 9.600 | 344,555 | -0.05(-0.52%) |
Sep 25, 2018 | 9.620 | 9.660 | 9.620 | 9.650 | 372,285 | +0.04(+0.42%) |
Sep 24, 2018 | 9.630 | 9.660 | 9.610 | 9.610 | 238,685 | +0.00(+0.00%) |
Sep 21, 2018 | 9.570 | 9.650 | 9.570 | 9.610 | 285,000 | -0.08(-0.83%) |
Sep 20, 2018 | 9.660 | 9.700 | 9.660 | 9.690 | 219,709 | +0.03(+0.31%) |
Sep 19, 2018 | 9.660 | 9.680 | 9.615 | 9.660 | 755,721 | +0.04(+0.42%) |
Sep 18, 2018 | 9.660 | 9.670 | 9.610 | 9.620 | 264,903 | -0.03(-0.31%) |
Sep 17, 2018 | 9.640 | 9.680 | 9.640 | 9.650 | 241,246 | +0.06(+0.63%) |
Sep 14, 2018 | 9.660 | 9.670 | 9.590 | 9.590 | 249,300 | -0.07(-0.72%) |
Sep 13, 2018 | 9.730 | 9.750 | 9.640 | 9.660 | 583,383 | -0.05(-0.51%) |
Sep 12, 2018 | 9.610 | 9.720 | 9.600 | 9.710 | 454,908 | +0.09(+0.94%) |
Sep 11, 2018 | 9.560 | 9.640 | 9.550 | 9.620 | 488,626 | +0.03(+0.31%) |
Sep 10, 2018 | 9.620 | 9.630 | 9.585 | 9.590 | 273,179 | -0.04(-0.36%) |
Sep 07, 2018 | 9.620 | 9.660 | 9.600 | 9.625 | 420,500 | -0.02(-0.16%) |
Sep 06, 2018 | 9.670 | 9.720 | 9.630 | 9.640 | 599,110 | +0.02(+0.21%) |
Sep 05, 2018 | 9.640 | 9.640 | 9.600 | 9.620 | 465,452 | +0.02(+0.21%) |
Sep 04, 2018 | 9.600 | 9.610 | 9.560 | 9.600 | 598,734 | -0.05(-0.52%) |
Aug 31, 2018 | 9.650 | 9.650 | 9.650 | 0 | -0.02(-0.21%) | |
Aug 30, 2018 | 9.710 | 9.720 | 9.630 | 9.670 | 499,007 | -0.05(-0.51%) |
Aug 29, 2018 | 9.700 | 9.720 | 9.671 | 9.720 | 346,631 | +0.05(+0.52%) |
Aug 28, 2018 | 9.750 | 9.750 | 9.651 | 9.670 | 424,473 | -0.06(-0.62%) |
Aug 27, 2018 | 9.720 | 9.760 | 9.710 | 9.730 | 334,339 | +0.01(+0.10%) |
Aug 24, 2018 | 9.610 | 9.720 | 9.595 | 9.720 | 344,000 | +0.19(+1.99%) |
Aug 23, 2018 | 9.580 | 9.590 | 9.500 | 9.530 | 1,469,325 | -0.11(-1.14%) |
Aug 22, 2018 | 9.660 | 9.660 | 9.610 | 9.640 | 417,795 | +0.03(+0.31%) |
Aug 21, 2018 | 9.590 | 9.620 | 9.565 | 9.610 | 729,538 | +0.03(+0.31%) |
Aug 20, 2018 | 9.540 | 9.580 | 9.520 | 9.580 | 673,308 | +0.06(+0.63%) |
Aug 17, 2018 | 9.430 | 9.520 | 9.430 | 9.520 | 1,086,700 | +0.13(+1.38%) |
Aug 16, 2018 | 9.460 | 9.510 | 9.350 | 9.390 | 2,959,083 | -0.05(-0.53%) |
Aug 15, 2018 | 9.530 | 9.540 | 9.430 | 9.440 | 1,520,121 | -0.16(-1.67%) |
Aug 14, 2018 | 9.620 | 9.660 | 9.600 | 9.600 | 1,112,934 | +0.00(+0.00%) |
Aug 13, 2018 | 9.700 | 9.710 | 9.590 | 9.600 | 938,546 | -0.16(-1.64%) |
Aug 10, 2018 | 9.770 | 9.820 | 9.760 | 9.760 | 450,000 | -0.02(-0.20%) |
Aug 09, 2018 | 9.790 | 9.810 | 9.765 | 9.780 | 359,573 | -0.01(-0.10%) |
Aug 08, 2018 | 9.790 | 9.800 | 9.730 | 9.790 | 293,439 | +0.03(+0.31%) |
Aug 07, 2018 | 9.780 | 9.790 | 9.750 | 9.760 | 314,546 | +0.01(+0.10%) |
Aug 06, 2018 | 9.790 | 9.790 | 9.740 | 9.750 | 313,276 | -0.05(-0.51%) |
Aug 03, 2018 | 9.800 | 9.855 | 9.780 | 9.800 | 287,900 | +0.04(+0.41%) |
Aug 02, 2018 | 9.800 | 9.830 | 9.760 | 9.760 | 646,721 | -0.06(-0.66%) |
Aug 01, 2018 | 9.880 | 9.880 | 9.820 | 9.825 | 329,798 | -0.09(-0.86%) |
Jul 31, 2018 | 9.860 | 9.920 | 9.859 | 9.910 | 513,059 | +0.04(+0.41%) |
Jul 30, 2018 | 9.890 | 9.904 | 9.870 | 9.870 | 337,191 | -0.03(-0.30%) |
Jul 27, 2018 | 9.870 | 9.920 | 9.850 | 9.900 | 394,600 | +0.03(+0.30%) |
Jul 26, 2018 | 9.930 | 9.949 | 9.870 | 9.870 | 366,019 | -0.10(-1.00%) |
Jul 25, 2018 | 9.990 | 10.02 | 9.930 | 9.970 | 402,657 | +0.07(+0.71%) |
Jul 24, 2018 | 9.890 | 9.947 | 9.890 | 9.900 | 358,857 | +0.01(+0.10%) |
Jul 23, 2018 | 9.900 | 9.930 | 9.890 | 9.890 | 281,968 | -0.05(-0.50%) |
Jul 20, 2018 | 9.950 | 9.950 | 9.920 | 9.940 | 328,073 | +0.05(+0.51%) |
Jul 19, 2018 | 9.850 | 9.930 | 9.830 | 9.890 | 914,030 | -0.04(-0.40%) |
Jul 18, 2018 | 9.900 | 9.960 | 9.895 | 9.930 | 635,549 | -0.02(-0.20%) |
Jul 17, 2018 | 10.00 | 10.02 | 9.940 | 9.950 | 872,684 | -0.13(-1.29%) |
Jul 16, 2018 | 10.05 | 10.08 | 10.04 | 10.08 | 333,769 | +0.00(+0.00%) |
Jul 13, 2018 | 10.06 | 10.09 | 10.06 | 10.08 | 263,578 | -0.03(-0.30%) |
Jul 12, 2018 | 10.11 | 10.13 | 10.10 | 10.11 | 266,523 | +0.02(+0.20%) |
Jul 11, 2018 | 10.16 | 10.17 | 10.08 | 10.09 | 218,969 | -0.11(-1.08%) |
Jul 10, 2018 | 10.16 | 10.22 | 10.15 | 10.20 | 426,092 | -0.02(-0.20%) |
Jul 09, 2018 | 10.25 | 10.26 | 10.21 | 10.22 | 295,086 | +0.03(+0.29%) |
Jul 06, 2018 | 10.31 | 10.31 | 10.17 | 10.19 | 310,521 | -0.03(-0.29%) |
Jul 05, 2018 | 10.18 | 10.23 | 10.17 | 10.22 | 541,903 | +0.06(+0.59%) |
Jul 03, 2018 | 10.16 | 10.16 | 10.16 | 0 | +0.09(+0.89%) | |
Jul 02, 2018 | 10.16 | 10.16 | 10.05 | 10.07 | 784,872 | -0.11(-1.08%) |
Jun 29, 2018 | 10.14 | 10.19 | 10.12 | 10.18 | 344,745 | +0.06(+0.59%) |
Jun 28, 2018 | 10.16 | 10.19 | 10.10 | 10.12 | 432,731 | -0.03(-0.30%) |
Jun 27, 2018 | 10.18 | 10.20 | 10.15 | 10.15 | 541,316 | -0.07(-0.68%) |
Jun 26, 2018 | 10.22 | 10.24 | 10.20 | 10.22 | 447,571 | -0.05(-0.49%) |
Jun 25, 2018 | 10.30 | 10.30 | 10.26 | 10.27 | 413,156 | -0.04(-0.39%) |
Jun 22, 2018 | 10.29 | 10.32 | 10.29 | 10.31 | 301,237 | +0.01(+0.10%) |
Jun 21, 2018 | 10.28 | 10.32 | 10.27 | 10.30 | 358,987 | +0.00(+0.00%) |
Jun 20, 2018 | 10.38 | 10.38 | 10.29 | 10.30 | 382,494 | -0.07(-0.68%) |
Jun 19, 2018 | 10.35 | 10.37 | 10.33 | 10.37 | 224,597 | -0.01(-0.10%) |
Jun 18, 2018 | 10.39 | 10.41 | 10.36 | 10.38 | 358,312 | -0.01(-0.10%) |
Jun 15, 2018 | 10.58 | 10.37 | 10.39 | 459,390 | -0.19(-1.80%) | |
Jun 14, 2018 | 10.58 | 10.62 | 10.56 | 10.58 | 271,034 | +0.02(+0.19%) |
Jun 13, 2018 | 10.52 | 10.57 | 10.51 | 10.56 | 248,806 | +0.03(+0.28%) |
Jun 12, 2018 | 10.55 | 10.57 | 10.51 | 10.53 | 138,615 | -0.05(-0.47%) |
Jun 11, 2018 | 10.55 | 10.59 | 10.55 | 10.58 | 367,367 | +0.04(+0.38%) |
Jun 08, 2018 | 10.54 | 10.56 | 10.53 | 10.54 | 451,806 | +0.00(+0.00%) |
Jun 07, 2018 | 10.54 | 10.57 | 10.51 | 10.54 | 391,487 | +0.00(+0.00%) |
Jun 06, 2018 | 10.52 | 10.54 | 348,547 | -0.04(-0.38%) | ||
Jun 05, 2018 | 10.54 | 10.60 | 10.52 | 10.58 | 339,907 | +0.08(+0.76%) |
Jun 04, 2018 | 10.52 | 10.55 | 10.50 | 10.50 | 224,371 | -0.03(-0.24%) |
Jun 01, 2018 | 10.50 | 10.57 | 10.50 | 10.53 | 281,185 | -0.04(-0.33%) |
May 31, 2018 | 10.57 | 10.63 | 10.47 | 10.56 | 348,539 | -0.01(-0.09%) |
May 30, 2018 | 10.62 | 10.65 | 10.57 | 10.57 | 351,684 | -0.08(-0.75%) |
May 29, 2018 | 10.54 | 10.65 | 10.53 | 10.65 | 314,606 | +0.06(+0.57%) |
May 25, 2018 | 10.59 | 10.59 | 10.59 | 0 | -0.03(-0.28%) | |
May 24, 2018 | 10.59 | 10.66 | 10.59 | 10.62 | 379,319 | +0.07(+0.66%) |
May 23, 2018 | 10.48 | 10.56 | 10.47 | 10.55 | 471,856 | +0.04(+0.38%) |
May 22, 2018 | 10.52 | 10.53 | 10.49 | 10.51 | 281,445 | +0.00(+0.00%) |
May 21, 2018 | 10.48 | 10.52 | 10.47 | 10.51 | 218,412 | +0.00(+0.00%) |
May 18, 2018 | 10.45 | 10.52 | 10.45 | 10.51 | 250,387 | +0.04(+0.38%) |
May 17, 2018 | 10.48 | 10.50 | 10.45 | 10.47 | 382,055 | +0.01(+0.10%) |
May 16, 2018 | 10.47 | 10.52 | 10.45 | 10.46 | 376,240 | -0.05(-0.48%) |
May 15, 2018 | 10.55 | 10.55 | 10.47 | 10.51 | 643,395 | -0.18(-1.64%) |
May 14, 2018 | 10.74 | 10.75 | 10.67 | 10.69 | 195,029 | -0.04(-0.42%) |
May 11, 2018 | 10.79 | 10.79 | 10.73 | 10.73 | 147,111 | -0.03(-0.28%) |
May 10, 2018 | 10.75 | 10.76 | 10.70 | 10.76 | 191,112 | +0.09(+0.84%) |
May 09, 2018 | 10.69 | 10.73 | 10.65 | 10.67 | 339,327 | -0.02(-0.19%) |
May 08, 2018 | 10.67 | 10.72 | 10.65 | 10.69 | 290,256 | -0.03(-0.28%) |
May 07, 2018 | 10.72 | 10.74 | 10.70 | 10.72 | 255,211 | +0.00(+0.00%) |
May 04, 2018 | 10.66 | 10.72 | 10.65 | 10.72 | 202,502 | +0.06(+0.56%) |
May 03, 2018 | 10.71 | 10.72 | 10.66 | 10.66 | 415,747 | +0.04(+0.38%) |
May 02, 2018 | 10.63 | 10.70 | 10.62 | 10.62 | 194,950 | -0.01(-0.09%) |