Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.32 | 10.32 | 10.20 | 10.23 | 106,744 | -0.02(-0.20%) |
Apr 29, 2019 | 10.26 | 10.29 | 10.23 | 10.25 | 147,334 | +0.02(+0.20%) |
Apr 26, 2019 | 10.22 | 10.23 | 10.16 | 10.23 | 94,837 | +0.04(+0.40%) |
Apr 25, 2019 | 10.20 | 10.20 | 10.14 | 10.19 | 115,303 | +0.01(+0.07%) |
Apr 24, 2019 | 10.22 | 10.23 | 10.18 | 10.19 | 69,354 | -0.01(-0.13%) |
Apr 23, 2019 | 10.19 | 10.24 | 10.15 | 10.20 | 120,071 | +0.03(+0.34%) |
Apr 22, 2019 | 10.12 | 10.19 | 10.10 | 10.16 | 107,838 | +0.03(+0.33%) |
Apr 18, 2019 | 10.19 | 10.19 | 10.04 | 10.13 | 190,085 | -0.03(-0.27%) |
Apr 17, 2019 | 10.16 | 10.18 | 10.12 | 10.16 | 110,995 | +0.04(+0.40%) |
Apr 16, 2019 | 10.14 | 10.16 | 10.08 | 10.12 | 120,951 | +0.02(+0.20%) |
Apr 15, 2019 | 10.02 | 10.10 | 10.02 | 10.10 | 109,540 | +0.09(+0.88%) |
Apr 12, 2019 | 10.00 | 10.06 | 10.00 | 10.01 | 226,952 | +0.05(+0.54%) |
Apr 11, 2019 | 9.921 | 9.982 | 9.921 | 9.955 | 120,179 | +0.03(+0.34%) |
Apr 10, 2019 | 9.928 | 9.943 | 9.880 | 9.921 | 107,810 | +0.01(+0.14%) |
Apr 09, 2019 | 9.901 | 9.921 | 9.870 | 9.907 | 109,641 | -0.02(-0.20%) |
Apr 08, 2019 | 9.907 | 9.928 | 9.846 | 9.928 | 125,544 | +0.07(+0.76%) |
Apr 05, 2019 | 9.860 | 9.880 | 9.839 | 9.853 | 143,780 | +0.01(+0.07%) |
Apr 04, 2019 | 9.860 | 9.867 | 9.819 | 9.846 | 155,818 | -0.01(-0.14%) |
Apr 03, 2019 | 9.894 | 9.916 | 9.833 | 9.860 | 145,623 | +0.00(+0.00%) |
Apr 02, 2019 | 9.901 | 9.901 | 9.853 | 9.860 | 68,769 | -0.04(-0.41%) |
Apr 01, 2019 | 9.812 | 9.901 | 9.778 | 9.901 | 175,897 | +0.16(+1.67%) |
Mar 29, 2019 | 9.785 | 9.785 | 9.697 | 9.738 | 106,913 | +0.04(+0.42%) |
Mar 28, 2019 | 9.677 | 9.704 | 9.643 | 9.697 | 107,283 | +0.03(+0.28%) |
Mar 27, 2019 | 9.670 | 9.670 | 9.589 | 9.670 | 141,665 | +0.02(+0.21%) |
Mar 26, 2019 | 9.656 | 9.677 | 9.602 | 9.650 | 94,374 | +0.06(+0.64%) |
Mar 25, 2019 | 9.670 | 9.670 | 9.517 | 9.589 | 209,339 | -0.09(-0.91%) |
Mar 22, 2019 | 9.785 | 9.811 | 9.656 | 9.677 | 154,840 | -0.12(-1.25%) |
Mar 21, 2019 | 9.711 | 9.812 | 9.711 | 9.799 | 81,564 | +0.04(+0.42%) |
Mar 20, 2019 | 9.778 | 9.799 | 9.704 | 9.758 | 136,255 | -0.03(-0.28%) |
Mar 19, 2019 | 9.799 | 9.819 | 9.752 | 9.785 | 122,729 | +0.03(+0.35%) |
Mar 18, 2019 | 9.711 | 9.765 | 9.711 | 9.752 | 93,620 | +0.03(+0.28%) |
Mar 15, 2019 | 9.691 | 9.752 | 9.644 | 9.725 | 158,326 | +0.05(+0.49%) |
Mar 14, 2019 | 9.691 | 9.691 | 9.637 | 9.678 | 90,353 | +0.01(+0.07%) |
Mar 13, 2019 | 9.657 | 9.678 | 9.630 | 9.671 | 61,760 | +0.05(+0.49%) |
Mar 12, 2019 | 9.610 | 9.624 | 9.576 | 9.624 | 103,427 | +0.05(+0.49%) |
Mar 11, 2019 | 9.442 | 9.583 | 9.442 | 9.576 | 88,122 | +0.17(+1.79%) |
Mar 08, 2019 | 9.428 | 9.435 | 9.373 | 9.408 | 224,061 | -0.09(-0.92%) |
Mar 07, 2019 | 9.549 | 9.549 | 9.442 | 9.496 | 80,242 | -0.05(-0.56%) |
Mar 06, 2019 | 9.637 | 9.637 | 9.529 | 9.549 | 121,844 | -0.08(-0.84%) |
Mar 05, 2019 | 9.637 | 9.662 | 9.624 | 9.630 | 119,788 | -0.01(-0.07%) |
Mar 04, 2019 | 9.853 | 9.886 | 9.597 | 9.637 | 405,886 | -0.17(-1.72%) |
Mar 01, 2019 | 9.765 | 9.839 | 9.731 | 9.806 | 103,721 | +0.11(+1.18%) |
Feb 28, 2019 | 9.758 | 9.758 | 9.671 | 9.691 | 120,856 | -0.01(-0.14%) |
Feb 27, 2019 | 9.718 | 9.731 | 9.691 | 9.704 | 110,295 | +0.01(+0.14%) |
Feb 26, 2019 | 9.630 | 9.691 | 9.624 | 9.691 | 128,894 | +0.09(+0.91%) |
Feb 25, 2019 | 9.590 | 9.630 | 9.590 | 9.603 | 166,578 | +0.03(+0.35%) |
Feb 22, 2019 | 9.630 | 9.644 | 9.556 | 9.570 | 83,243 | -0.01(-0.07%) |
Feb 21, 2019 | 9.523 | 9.576 | 9.482 | 9.576 | 159,703 | +0.03(+0.35%) |
Feb 20, 2019 | 9.603 | 9.637 | 9.516 | 9.543 | 138,785 | -0.04(-0.42%) |
Feb 19, 2019 | 9.557 | 9.583 | 9.530 | 9.583 | 160,574 | +0.05(+0.49%) |
Feb 15, 2019 | 9.429 | 9.536 | 9.429 | 9.536 | 230,552 | +0.15(+1.64%) |
Feb 14, 2019 | 9.342 | 9.429 | 9.342 | 9.382 | 134,725 | -0.03(-0.36%) |
Feb 13, 2019 | 9.490 | 9.503 | 9.409 | 9.416 | 175,650 | -0.02(-0.21%) |
Feb 12, 2019 | 9.382 | 9.463 | 9.382 | 9.436 | 60,054 | +0.09(+0.93%) |
Feb 11, 2019 | 9.329 | 9.403 | 9.309 | 9.349 | 83,542 | +0.07(+0.79%) |
Feb 08, 2019 | 9.282 | 9.322 | 9.275 | 9.275 | 93,326 | -0.01(-0.07%) |
Feb 07, 2019 | 9.403 | 9.403 | 9.282 | 9.282 | 137,171 | -0.13(-1.42%) |
Feb 06, 2019 | 9.456 | 9.486 | 9.349 | 9.416 | 138,794 | -0.01(-0.14%) |
Feb 05, 2019 | 9.376 | 9.510 | 9.356 | 9.429 | 113,235 | +0.06(+0.64%) |
Feb 04, 2019 | 9.329 | 9.376 | 9.318 | 9.369 | 166,765 | +0.08(+0.87%) |
Feb 01, 2019 | 9.329 | 9.369 | 9.275 | 9.289 | 135,136 | -0.01(-0.14%) |
Jan 31, 2019 | 9.275 | 9.309 | 9.222 | 9.302 | 146,009 | +0.10(+1.09%) |
Jan 30, 2019 | 9.141 | 9.208 | 9.088 | 9.202 | 146,235 | +0.16(+1.78%) |
Jan 29, 2019 | 9.034 | 9.074 | 9.007 | 9.041 | 175,518 | +0.04(+0.45%) |
Jan 28, 2019 | 9.048 | 9.048 | 8.947 | 9.001 | 154,552 | -0.10(-1.10%) |
Jan 25, 2019 | 9.094 | 9.121 | 9.081 | 9.101 | 118,113 | +0.07(+0.82%) |
Jan 24, 2019 | 9.068 | 9.081 | 9.007 | 9.027 | 155,028 | -0.01(-0.15%) |
Jan 23, 2019 | 9.135 | 9.141 | 8.987 | 9.041 | 116,480 | -0.05(-0.52%) |
Jan 22, 2019 | 9.194 | 9.208 | 9.008 | 9.088 | 226,884 | -0.12(-1.30%) |
Jan 18, 2019 | 9.148 | 9.234 | 9.128 | 9.208 | 234,634 | +0.07(+0.73%) |
Jan 17, 2019 | 9.095 | 9.161 | 9.088 | 9.141 | 160,475 | +0.02(+0.22%) |
Jan 16, 2019 | 9.088 | 9.148 | 9.068 | 9.121 | 125,722 | +0.05(+0.59%) |
Jan 15, 2019 | 8.882 | 9.068 | 8.862 | 9.068 | 252,895 | +0.21(+2.33%) |
Jan 14, 2019 | 8.848 | 8.863 | 8.795 | 8.862 | 209,647 | -0.02(-0.22%) |
Jan 11, 2019 | 8.828 | 8.908 | 8.775 | 8.882 | 229,373 | -0.02(-0.22%) |
Jan 10, 2019 | 8.855 | 8.902 | 8.835 | 8.902 | 268,038 | +0.03(+0.30%) |
Jan 09, 2019 | 8.935 | 8.968 | 8.848 | 8.875 | 221,904 | +0.03(+0.30%) |
Jan 08, 2019 | 8.802 | 8.875 | 8.715 | 8.848 | 237,097 | +0.13(+1.45%) |
Jan 07, 2019 | 8.616 | 8.795 | 8.602 | 8.722 | 166,542 | +0.15(+1.79%) |
Jan 04, 2019 | 8.509 | 8.629 | 8.476 | 8.569 | 295,208 | +0.10(+1.18%) |
Jan 03, 2019 | 8.616 | 8.702 | 8.449 | 8.469 | 333,305 | -0.18(-2.08%) |
Jan 02, 2019 | 8.496 | 8.682 | 8.476 | 8.649 | 228,059 | +0.03(+0.39%) |
Dec 31, 2018 | 8.602 | 8.749 | 8.356 | 8.616 | 605,298 | +0.12(+1.41%) |
Dec 28, 2018 | 8.216 | 8.502 | 8.210 | 8.496 | 784,317 | +0.35(+4.33%) |
Dec 27, 2018 | 8.050 | 8.163 | 7.904 | 8.143 | 394,508 | +0.10(+1.24%) |
Dec 26, 2018 | 7.651 | 8.063 | 7.644 | 8.043 | 418,860 | +0.41(+5.31%) |
Dec 24, 2018 | 7.671 | 7.724 | 7.584 | 7.638 | 494,670 | -0.16(-2.05%) |
Dec 21, 2018 | 8.117 | 8.123 | 7.784 | 7.797 | 710,816 | -0.23(-2.85%) |
Dec 20, 2018 | 8.277 | 8.369 | 7.847 | 8.026 | 730,031 | -0.30(-3.57%) |
Dec 19, 2018 | 8.482 | 8.567 | 8.303 | 8.323 | 230,681 | -0.17(-2.02%) |
Dec 18, 2018 | 8.455 | 8.640 | 8.349 | 8.495 | 340,149 | +0.03(+0.39%) |
Dec 17, 2018 | 8.719 | 8.719 | 8.429 | 8.462 | 347,778 | -0.28(-3.17%) |
Dec 14, 2018 | 8.878 | 8.937 | 8.719 | 8.739 | 159,258 | -0.19(-2.15%) |
Dec 13, 2018 | 8.957 | 8.964 | 8.896 | 8.931 | 73,475 | +0.01(+0.07%) |
Dec 12, 2018 | 8.970 | 9.017 | 8.891 | 8.924 | 136,217 | +0.08(+0.90%) |
Dec 11, 2018 | 9.010 | 9.024 | 8.785 | 8.845 | 151,318 | -0.06(-0.67%) |
Dec 10, 2018 | 9.023 | 9.069 | 8.785 | 8.904 | 257,706 | -0.13(-1.46%) |
Dec 07, 2018 | 9.241 | 9.241 | 8.984 | 9.036 | 161,983 | -0.13(-1.37%) |
Dec 06, 2018 | 9.169 | 9.169 | 8.940 | 9.162 | 258,327 | -0.08(-0.86%) |
Dec 04, 2018 | 9.578 | 9.578 | 9.215 | 9.241 | 157,290 | -0.29(-3.05%) |
Dec 03, 2018 | 9.459 | 9.560 | 9.403 | 9.532 | 194,813 | +0.18(+1.98%) |
Nov 30, 2018 | 9.235 | 9.373 | 9.169 | 9.347 | 350,611 | +0.18(+1.95%) |
Nov 29, 2018 | 9.076 | 9.169 | 9.043 | 9.169 | 142,539 | +0.09(+0.95%) |
Nov 28, 2018 | 8.931 | 9.083 | 8.885 | 9.083 | 204,774 | +0.20(+2.23%) |
Nov 27, 2018 | 8.878 | 8.890 | 8.836 | 8.885 | 187,649 | +0.00(+0.00%) |
Nov 26, 2018 | 8.838 | 8.885 | 8.785 | 8.885 | 149,515 | +0.12(+1.36%) |
Nov 23, 2018 | 8.752 | 8.812 | 8.746 | 8.766 | 83,565 | -0.05(-0.60%) |
Nov 21, 2018 | 8.818 | 8.818 | 8.818 | 0 | +0.05(+0.58%) | |
Nov 20, 2018 | 8.853 | 8.893 | 8.761 | 8.768 | 303,303 | -0.18(-2.05%) |
Nov 19, 2018 | 9.076 | 9.109 | 8.926 | 8.952 | 327,544 | -0.14(-1.52%) |
Nov 16, 2018 | 9.083 | 9.175 | 9.057 | 9.090 | 208,444 | -0.01(-0.07%) |
Nov 15, 2018 | 9.090 | 9.188 | 9.050 | 9.096 | 366,980 | -0.03(-0.29%) |
Nov 14, 2018 | 9.313 | 9.339 | 9.103 | 9.122 | 207,242 | -0.14(-1.56%) |
Nov 13, 2018 | 9.300 | 9.321 | 9.221 | 9.267 | 220,855 | -0.01(-0.07%) |
Nov 12, 2018 | 9.477 | 9.477 | 9.254 | 9.273 | 155,388 | -0.16(-1.74%) |
Nov 09, 2018 | 9.477 | 9.477 | 9.391 | 9.437 | 113,669 | -0.09(-0.90%) |
Nov 08, 2018 | 9.503 | 9.536 | 9.457 | 9.523 | 171,546 | +0.02(+0.21%) |
Nov 07, 2018 | 9.378 | 9.516 | 9.372 | 9.503 | 204,614 | +0.23(+2.48%) |
Nov 06, 2018 | 9.208 | 9.300 | 9.208 | 9.273 | 160,504 | +0.04(+0.43%) |
Nov 05, 2018 | 9.188 | 9.234 | 9.162 | 9.234 | 216,657 | +0.08(+0.86%) |
Nov 02, 2018 | 9.195 | 9.241 | 9.076 | 9.155 | 272,898 | +0.00(+0.00%) |
Nov 01, 2018 | 9.063 | 9.155 | 9.037 | 9.155 | 174,633 | +0.12(+1.38%) |
Oct 31, 2018 | 8.985 | 9.109 | 8.965 | 9.031 | 374,786 | +0.14(+1.55%) |
Oct 30, 2018 | 8.866 | 8.945 | 8.798 | 8.893 | 408,583 | +0.02(+0.22%) |
Oct 29, 2018 | 9.096 | 9.138 | 8.794 | 8.873 | 355,946 | -0.12(-1.31%) |
Oct 26, 2018 | 9.195 | 9.195 | 8.926 | 8.991 | 1,420,716 | -0.31(-3.32%) |
Oct 25, 2018 | 9.293 | 9.351 | 9.221 | 9.300 | 247,887 | +0.03(+0.35%) |
Oct 24, 2018 | 9.536 | 9.549 | 9.254 | 9.267 | 151,422 | -0.26(-2.75%) |
Oct 23, 2018 | 9.516 | 9.555 | 9.385 | 9.529 | 182,695 | -0.09(-0.91%) |
Oct 22, 2018 | 9.702 | 9.702 | 9.591 | 9.617 | 82,421 | -0.05(-0.47%) |
Oct 19, 2018 | 9.630 | 9.689 | 9.604 | 9.663 | 98,246 | +0.08(+0.82%) |
Oct 18, 2018 | 9.715 | 9.715 | 9.552 | 9.584 | 158,394 | -0.15(-1.54%) |
Oct 17, 2018 | 9.708 | 9.747 | 9.591 | 9.734 | 217,533 | +0.07(+0.74%) |
Oct 16, 2018 | 9.513 | 9.669 | 9.506 | 9.663 | 161,467 | +0.21(+2.21%) |
Oct 15, 2018 | 9.486 | 9.545 | 9.428 | 9.454 | 199,671 | -0.03(-0.28%) |
Oct 12, 2018 | 9.467 | 9.532 | 9.336 | 9.480 | 490,311 | +0.12(+1.25%) |
Oct 11, 2018 | 9.591 | 9.604 | 9.271 | 9.363 | 583,610 | -0.27(-2.84%) |
Oct 10, 2018 | 9.891 | 9.904 | 9.473 | 9.637 | 558,529 | -0.29(-2.96%) |
Oct 09, 2018 | 9.956 | 10.00 | 9.911 | 9.930 | 192,516 | +0.01(+0.07%) |
Oct 08, 2018 | 10.10 | 10.14 | 9.858 | 9.924 | 572,319 | -0.20(-1.93%) |
Oct 05, 2018 | 10.28 | 10.31 | 10.03 | 10.12 | 282,324 | -0.19(-1.84%) |
Oct 04, 2018 | 10.44 | 10.46 | 10.26 | 10.31 | 180,012 | -0.14(-1.31%) |
Oct 03, 2018 | 10.46 | 10.48 | 10.44 | 10.45 | 88,996 | +0.01(+0.06%) |
Oct 02, 2018 | 10.45 | 10.46 | 10.44 | 10.44 | 52,885 | -0.01(-0.06%) |
Oct 01, 2018 | 10.52 | 10.56 | 10.44 | 10.45 | 124,515 | +0.00(+0.00%) |
Sep 28, 2018 | 10.48 | 10.51 | 10.45 | 10.45 | 170,283 | -0.02(-0.19%) |
Sep 27, 2018 | 10.50 | 10.52 | 10.44 | 10.47 | 70,962 | +0.01(+0.13%) |
Sep 26, 2018 | 10.51 | 10.57 | 10.44 | 10.45 | 152,763 | -0.05(-0.44%) |
Sep 25, 2018 | 10.56 | 10.56 | 10.48 | 10.50 | 95,568 | -0.03(-0.31%) |
Sep 24, 2018 | 10.55 | 10.57 | 10.52 | 10.53 | 62,109 | -0.05(-0.49%) |
Sep 21, 2018 | 10.60 | 10.62 | 10.56 | 10.58 | 88,130 | -0.03(-0.25%) |
Sep 20, 2018 | 10.58 | 10.62 | 10.55 | 10.61 | 116,657 | +0.08(+0.72%) |
Sep 19, 2018 | 10.49 | 10.55 | 10.47 | 10.53 | 96,057 | +0.05(+0.43%) |
Sep 18, 2018 | 10.42 | 10.51 | 10.42 | 10.49 | 125,600 | +0.05(+0.43%) |
Sep 17, 2018 | 10.51 | 10.56 | 10.44 | 10.44 | 94,409 | -0.12(-1.11%) |
Sep 14, 2018 | 10.57 | 10.60 | 10.53 | 10.56 | 125,121 | +0.03(+0.25%) |
Sep 13, 2018 | 10.55 | 10.60 | 10.53 | 10.53 | 115,874 | -0.01(-0.12%) |
Sep 12, 2018 | 10.57 | 10.57 | 10.53 | 10.55 | 107,248 | -0.02(-0.18%) |
Sep 11, 2018 | 10.43 | 10.57 | 10.43 | 10.57 | 103,940 | +0.10(+0.93%) |
Sep 10, 2018 | 10.42 | 10.47 | 10.41 | 10.47 | 91,489 | +0.10(+1.00%) |
Sep 07, 2018 | 10.38 | 10.44 | 10.36 | 10.36 | 160,870 | -0.08(-0.75%) |
Sep 06, 2018 | 10.51 | 10.51 | 10.41 | 10.44 | 83,090 | -0.05(-0.43%) |
Sep 05, 2018 | 10.48 | 10.51 | 10.45 | 10.49 | 145,312 | -0.02(-0.19%) |
Sep 04, 2018 | 10.50 | 10.51 | 10.46 | 10.51 | 104,753 | +0.01(+0.06%) |
Aug 31, 2018 | 10.50 | 10.50 | 10.50 | 0 | -0.04(-0.42%) | |
Aug 30, 2018 | 10.55 | 10.55 | 10.51 | 10.55 | 113,469 | +0.01(+0.06%) |
Aug 29, 2018 | 10.45 | 10.58 | 10.45 | 10.54 | 174,971 | +0.06(+0.62%) |
Aug 28, 2018 | 10.51 | 10.54 | 10.47 | 10.47 | 124,366 | -0.03(-0.25%) |
Aug 27, 2018 | 10.57 | 10.57 | 10.47 | 10.50 | 209,084 | +0.00(+0.00%) |
Aug 24, 2018 | 10.51 | 10.52 | 10.46 | 10.50 | 175,355 | +0.04(+0.37%) |
Aug 23, 2018 | 10.49 | 10.49 | 10.39 | 10.46 | 153,942 | -0.01(-0.08%) |
Aug 22, 2018 | 10.39 | 10.48 | 10.35 | 10.47 | 184,560 | +0.10(+0.93%) |
Aug 21, 2018 | 10.41 | 10.43 | 10.36 | 10.37 | 118,027 | -0.04(-0.37%) |
Aug 20, 2018 | 10.33 | 10.42 | 10.28 | 10.41 | 145,097 | +0.18(+1.77%) |
Aug 17, 2018 | 10.20 | 10.31 | 10.17 | 10.23 | 135,551 | +0.03(+0.32%) |
Aug 16, 2018 | 10.12 | 10.24 | 10.12 | 10.20 | 78,483 | +0.09(+0.89%) |
Aug 15, 2018 | 10.17 | 10.19 | 10.09 | 10.11 | 121,876 | -0.10(-0.95%) |
Aug 14, 2018 | 10.19 | 10.21 | 10.18 | 10.21 | 74,607 | +0.04(+0.38%) |
Aug 13, 2018 | 10.21 | 10.24 | 10.16 | 10.17 | 98,314 | -0.03(-0.25%) |
Aug 10, 2018 | 10.26 | 10.27 | 10.19 | 10.19 | 75,444 | -0.08(-0.82%) |
Aug 09, 2018 | 10.29 | 10.30 | 10.26 | 10.28 | 70,483 | +0.01(+0.06%) |
Aug 08, 2018 | 10.31 | 10.31 | 10.26 | 10.27 | 65,887 | -0.03(-0.25%) |
Aug 07, 2018 | 10.21 | 10.30 | 10.20 | 10.30 | 103,448 | +0.08(+0.82%) |
Aug 06, 2018 | 10.18 | 10.22 | 10.16 | 10.21 | 146,271 | +0.05(+0.44%) |
Aug 03, 2018 | 10.19 | 10.19 | 10.12 | 10.17 | 85,358 | +0.00(+0.00%) |
Aug 02, 2018 | 10.10 | 10.19 | 10.10 | 10.17 | 88,672 | +0.02(+0.19%) |
Aug 01, 2018 | 10.12 | 10.16 | 10.10 | 10.15 | 144,494 | +0.08(+0.77%) |
Jul 31, 2018 | 10.06 | 10.10 | 10.02 | 10.07 | 95,575 | +0.05(+0.45%) |
Jul 30, 2018 | 10.12 | 10.12 | 9.990 | 10.02 | 172,613 | -0.06(-0.58%) |
Jul 27, 2018 | 10.18 | 10.20 | 10.08 | 10.08 | 104,878 | -0.04(-0.38%) |
Jul 26, 2018 | 10.18 | 10.20 | 10.11 | 10.12 | 178,698 | -0.06(-0.63%) |
Jul 25, 2018 | 10.13 | 10.20 | 10.12 | 10.19 | 67,087 | +0.05(+0.51%) |
Jul 24, 2018 | 10.14 | 10.19 | 10.12 | 10.13 | 117,026 | +0.06(+0.58%) |
Jul 23, 2018 | 10.15 | 10.15 | 10.07 | 10.08 | 127,508 | -0.05(-0.53%) |
Jul 20, 2018 | 10.12 | 10.17 | 10.12 | 10.13 | 77,331 | -0.02(-0.19%) |
Jul 19, 2018 | 10.10 | 10.16 | 10.09 | 10.15 | 96,152 | +0.02(+0.19%) |
Jul 18, 2018 | 10.12 | 10.16 | 10.09 | 10.13 | 109,619 | +0.04(+0.38%) |
Jul 17, 2018 | 9.989 | 10.15 | 9.989 | 10.09 | 123,736 | +0.10(+1.03%) |
Jul 16, 2018 | 10.04 | 10.08 | 9.989 | 9.989 | 66,634 | -0.02(-0.19%) |
Jul 13, 2018 | 10.05 | 10.10 | 10.01 | 10.01 | 93,339 | +0.01(+0.06%) |
Jul 12, 2018 | 9.989 | 10.07 | 9.989 | 10.00 | 145,942 | +0.04(+0.45%) |
Jul 11, 2018 | 9.951 | 10.02 | 9.951 | 9.957 | 120,322 | -0.03(-0.32%) |
Jul 10, 2018 | 9.976 | 10.03 | 9.976 | 9.989 | 136,101 | +0.09(+0.91%) |
Jul 09, 2018 | 9.899 | 9.970 | 9.874 | 9.899 | 137,609 | +0.06(+0.65%) |
Jul 06, 2018 | 9.874 | 9.912 | 9.835 | 9.835 | 129,077 | +0.01(+0.13%) |
Jul 05, 2018 | 9.816 | 9.874 | 9.797 | 9.822 | 167,953 | +0.05(+0.53%) |
Jul 03, 2018 | 9.771 | 9.771 | 9.771 | 0 | -0.04(-0.46%) | |
Jul 02, 2018 | 9.842 | 9.854 | 9.797 | 9.816 | 118,898 | -0.03(-0.26%) |
Jun 29, 2018 | 9.880 | 9.925 | 9.842 | 9.842 | 233,889 | +0.03(+0.26%) |
Jun 28, 2018 | 9.835 | 9.854 | 9.752 | 9.816 | 278,985 | -0.02(-0.19%) |
Jun 27, 2018 | 9.925 | 10.02 | 9.816 | 9.834 | 119,846 | -0.09(-0.92%) |
Jun 26, 2018 | 9.970 | 9.999 | 9.912 | 9.925 | 166,111 | -0.01(-0.13%) |
Jun 25, 2018 | 10.05 | 10.05 | 9.880 | 9.938 | 187,167 | -0.14(-1.40%) |
Jun 22, 2018 | 10.12 | 10.16 | 10.05 | 10.08 | 136,255 | +0.03(+0.32%) |
Jun 21, 2018 | 10.13 | 10.14 | 10.03 | 10.05 | 136,118 | -0.06(-0.59%) |
Jun 20, 2018 | 10.19 | 10.21 | 10.10 | 10.11 | 162,786 | -0.03(-0.32%) |
Jun 19, 2018 | 10.19 | 10.19 | 10.11 | 10.14 | 112,175 | -0.05(-0.50%) |
Jun 18, 2018 | 10.29 | 10.29 | 10.16 | 10.19 | 77,011 | -0.06(-0.56%) |
Jun 15, 2018 | 10.25 | 10.22 | 10.25 | 68,123 | -0.01(-0.06%) | |
Jun 14, 2018 | 10.24 | 10.26 | 10.22 | 10.25 | 111,061 | +0.06(+0.56%) |
Jun 13, 2018 | 10.19 | 10.22 | 10.16 | 10.20 | 87,646 | +0.03(+0.31%) |
Jun 12, 2018 | 10.15 | 10.18 | 10.13 | 10.16 | 161,955 | +0.03(+0.31%) |
Jun 11, 2018 | 10.09 | 10.16 | 10.09 | 10.13 | 124,033 | +0.04(+0.44%) |
Jun 08, 2018 | 10.09 | 10.12 | 10.09 | 10.09 | 125,181 | -0.01(-0.13%) |
Jun 07, 2018 | 10.09 | 10.13 | 10.08 | 10.10 | 187,633 | +0.03(+0.32%) |
Jun 06, 2018 | 10.09 | 10.07 | 168,411 | -0.03(-0.25%) | ||
Jun 05, 2018 | 10.06 | 10.10 | 10.02 | 10.09 | 144,396 | +0.05(+0.51%) |
Jun 04, 2018 | 9.992 | 10.07 | 9.941 | 10.04 | 256,410 | +0.08(+0.77%) |
Jun 01, 2018 | 9.928 | 9.979 | 9.903 | 9.967 | 195,333 | +0.09(+0.91%) |
May 31, 2018 | 9.928 | 9.941 | 9.858 | 9.877 | 171,184 | -0.04(-0.39%) |
May 30, 2018 | 9.858 | 9.935 | 9.858 | 9.915 | 180,254 | +0.10(+0.98%) |
May 29, 2018 | 9.884 | 9.896 | 9.783 | 9.820 | 167,198 | -0.08(-0.84%) |
May 25, 2018 | 9.903 | 9.903 | 9.903 | 0 | -0.06(-0.64%) | |
May 24, 2018 | 10.02 | 10.08 | 9.954 | 9.967 | 226,873 | -0.01(-0.06%) |
May 23, 2018 | 9.967 | 10.04 | 9.954 | 9.973 | 182,303 | -0.02(-0.21%) |
May 22, 2018 | 10.08 | 10.08 | 9.969 | 9.994 | 248,816 | -0.04(-0.44%) |
May 21, 2018 | 9.899 | 10.05 | 9.899 | 10.04 | 137,995 | +0.19(+1.93%) |
May 18, 2018 | 9.842 | 9.899 | 9.823 | 9.848 | 151,586 | -0.01(-0.13%) |
May 17, 2018 | 9.874 | 9.931 | 9.842 | 9.861 | 199,335 | -0.01(-0.06%) |
May 16, 2018 | 9.886 | 9.918 | 9.861 | 9.867 | 169,696 | -0.02(-0.19%) |
May 15, 2018 | 9.899 | 9.912 | 9.855 | 9.886 | 147,415 | -0.07(-0.70%) |
May 14, 2018 | 9.893 | 9.975 | 9.886 | 9.956 | 177,386 | +0.10(+0.97%) |
May 11, 2018 | 9.861 | 9.906 | 9.836 | 9.861 | 131,521 | +0.04(+0.39%) |
May 10, 2018 | 9.810 | 9.875 | 9.810 | 9.823 | 213,612 | +0.03(+0.32%) |
May 09, 2018 | 9.740 | 9.823 | 9.709 | 9.791 | 228,923 | +0.10(+0.98%) |
May 08, 2018 | 9.658 | 9.747 | 9.645 | 9.696 | 167,496 | +0.06(+0.59%) |
May 07, 2018 | 9.683 | 9.747 | 9.626 | 9.639 | 238,862 | -0.01(-0.07%) |
May 04, 2018 | 9.480 | 9.652 | 9.480 | 9.645 | 195,919 | +0.15(+1.54%) |
May 03, 2018 | 9.537 | 9.537 | 9.436 | 9.499 | 228,019 | -0.07(-0.73%) |
May 02, 2018 | 9.531 | 9.620 | 9.505 | 9.569 | 254,007 | +0.02(+0.20%) |