Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.504 | 8.581 | 8.419 | 8.521 | 404,868 | +0.03(+0.30%) |
Apr 29, 2019 | 8.444 | 8.572 | 8.376 | 8.495 | 272,189 | +0.07(+0.81%) |
Apr 26, 2019 | 8.231 | 8.478 | 8.206 | 8.427 | 288,699 | +0.21(+2.59%) |
Apr 25, 2019 | 8.214 | 8.278 | 8.095 | 8.214 | 221,280 | -0.05(-0.62%) |
Apr 24, 2019 | 8.120 | 8.325 | 8.120 | 8.265 | 271,434 | +0.09(+1.15%) |
Apr 23, 2019 | 8.018 | 8.223 | 7.959 | 8.172 | 303,621 | +0.15(+1.91%) |
Apr 22, 2019 | 8.351 | 8.362 | 8.007 | 8.018 | 486,266 | -0.36(-4.27%) |
Apr 18, 2019 | 8.308 | 8.427 | 8.238 | 8.376 | 167,468 | +0.02(+0.20%) |
Apr 17, 2019 | 8.376 | 8.410 | 8.248 | 8.359 | 141,710 | +0.04(+0.51%) |
Apr 16, 2019 | 8.487 | 8.487 | 8.291 | 8.316 | 183,896 | -0.16(-1.91%) |
Apr 15, 2019 | 8.521 | 8.530 | 8.410 | 8.478 | 99,409 | -0.05(-0.60%) |
Apr 12, 2019 | 8.521 | 8.555 | 8.436 | 8.530 | 153,386 | +0.00(+0.00%) |
Apr 11, 2019 | 8.555 | 8.598 | 8.470 | 8.530 | 170,943 | +0.00(+0.00%) |
Apr 10, 2019 | 8.359 | 8.538 | 8.359 | 8.530 | 299,095 | +0.14(+1.73%) |
Apr 09, 2019 | 8.530 | 8.547 | 8.359 | 8.385 | 252,347 | -0.14(-1.70%) |
Apr 08, 2019 | 8.572 | 8.581 | 8.461 | 8.530 | 169,702 | -0.09(-0.99%) |
Apr 05, 2019 | 8.470 | 8.632 | 8.470 | 8.615 | 197,160 | +0.15(+1.81%) |
Apr 04, 2019 | 8.470 | 8.530 | 8.355 | 8.461 | 209,481 | -0.02(-0.20%) |
Apr 03, 2019 | 8.547 | 8.640 | 8.461 | 8.478 | 213,577 | -0.06(-0.70%) |
Apr 02, 2019 | 8.504 | 8.564 | 8.368 | 8.538 | 231,845 | +0.02(+0.20%) |
Apr 01, 2019 | 8.359 | 8.559 | 8.316 | 8.521 | 249,004 | +0.15(+1.83%) |
Mar 29, 2019 | 8.308 | 8.427 | 8.274 | 8.368 | 327,779 | +0.06(+0.72%) |
Mar 28, 2019 | 8.265 | 8.321 | 8.244 | 8.308 | 267,152 | +0.06(+0.72%) |
Mar 27, 2019 | 8.265 | 8.274 | 8.206 | 8.248 | 198,162 | +0.00(+0.00%) |
Mar 26, 2019 | 8.103 | 8.274 | 8.001 | 8.248 | 346,471 | +0.17(+2.11%) |
Mar 25, 2019 | 8.086 | 8.163 | 8.001 | 8.078 | 145,390 | -0.03(-0.32%) |
Mar 22, 2019 | 8.282 | 8.308 | 8.095 | 8.103 | 298,322 | -0.20(-2.36%) |
Mar 21, 2019 | 8.223 | 8.325 | 8.223 | 8.299 | 268,630 | +0.02(+0.21%) |
Mar 20, 2019 | 8.291 | 8.368 | 8.095 | 8.282 | 207,389 | +0.03(+0.31%) |
Mar 19, 2019 | 8.299 | 8.444 | 8.214 | 8.257 | 312,595 | +0.01(+0.10%) |
Mar 18, 2019 | 8.197 | 8.351 | 8.172 | 8.248 | 246,453 | +0.05(+0.62%) |
Mar 15, 2019 | 8.368 | 8.368 | 8.190 | 8.197 | 535,501 | -0.14(-1.64%) |
Mar 14, 2019 | 8.444 | 8.487 | 8.291 | 8.334 | 321,137 | -0.11(-1.31%) |
Mar 13, 2019 | 8.427 | 8.555 | 8.385 | 8.444 | 234,583 | +0.02(+0.20%) |
Mar 12, 2019 | 8.453 | 8.589 | 8.368 | 8.427 | 276,182 | -0.01(-0.10%) |
Mar 11, 2019 | 8.103 | 8.453 | 8.103 | 8.436 | 304,354 | +0.36(+4.43%) |
Mar 08, 2019 | 8.027 | 8.120 | 8.017 | 8.078 | 146,579 | +0.03(+0.32%) |
Mar 07, 2019 | 8.027 | 8.155 | 7.942 | 8.052 | 306,957 | +0.03(+0.32%) |
Mar 06, 2019 | 8.018 | 8.091 | 7.959 | 8.027 | 244,442 | -0.01(-0.11%) |
Mar 05, 2019 | 8.086 | 8.138 | 8.018 | 8.035 | 196,170 | -0.04(-0.53%) |
Mar 04, 2019 | 8.163 | 8.180 | 8.018 | 8.078 | 228,403 | -0.07(-0.84%) |
Mar 01, 2019 | 8.180 | 8.197 | 7.950 | 8.146 | 150,452 | +0.01(+0.10%) |
Feb 28, 2019 | 8.223 | 8.231 | 8.103 | 8.138 | 138,890 | -0.09(-1.04%) |
Feb 27, 2019 | 8.274 | 8.274 | 8.155 | 8.223 | 197,153 | -0.03(-0.36%) |
Feb 26, 2019 | 8.345 | 8.404 | 8.227 | 8.253 | 147,339 | -0.08(-1.01%) |
Feb 25, 2019 | 8.278 | 8.454 | 8.278 | 8.337 | 300,536 | +0.09(+1.12%) |
Feb 22, 2019 | 8.253 | 8.261 | 8.202 | 8.244 | 272,970 | +0.03(+0.41%) |
Feb 21, 2019 | 8.211 | 8.253 | 8.152 | 8.211 | 217,028 | -0.02(-0.20%) |
Feb 20, 2019 | 8.278 | 8.337 | 8.194 | 8.227 | 377,775 | -0.03(-0.41%) |
Feb 19, 2019 | 8.068 | 8.446 | 8.068 | 8.261 | 598,171 | +0.34(+4.24%) |
Feb 15, 2019 | 7.849 | 8.034 | 7.605 | 7.925 | 632,924 | +0.07(+0.86%) |
Feb 14, 2019 | 7.874 | 7.958 | 7.799 | 7.858 | 298,743 | +0.01(+0.11%) |
Feb 13, 2019 | 7.816 | 7.874 | 7.748 | 7.849 | 222,098 | +0.03(+0.43%) |
Feb 12, 2019 | 7.816 | 7.858 | 7.740 | 7.816 | 285,776 | +0.04(+0.54%) |
Feb 11, 2019 | 7.748 | 7.874 | 7.715 | 7.774 | 171,633 | +0.05(+0.65%) |
Feb 08, 2019 | 7.832 | 7.874 | 7.656 | 7.723 | 222,517 | -0.11(-1.39%) |
Feb 07, 2019 | 7.975 | 7.975 | 7.719 | 7.832 | 455,435 | -0.14(-1.79%) |
Feb 06, 2019 | 7.866 | 8.000 | 7.841 | 7.975 | 415,302 | +0.13(+1.71%) |
Feb 05, 2019 | 7.908 | 7.975 | 7.748 | 7.841 | 279,104 | -0.03(-0.32%) |
Feb 04, 2019 | 7.790 | 7.908 | 7.740 | 7.866 | 311,086 | +0.07(+0.86%) |
Feb 01, 2019 | 7.748 | 7.816 | 7.605 | 7.799 | 323,661 | +0.08(+0.98%) |
Jan 31, 2019 | 7.521 | 7.765 | 7.446 | 7.723 | 425,821 | +0.20(+2.68%) |
Jan 30, 2019 | 7.513 | 7.547 | 7.429 | 7.521 | 197,835 | +0.04(+0.56%) |
Jan 29, 2019 | 7.446 | 7.505 | 7.412 | 7.479 | 310,421 | +0.01(+0.11%) |
Jan 28, 2019 | 7.437 | 7.496 | 7.311 | 7.471 | 293,258 | +0.03(+0.45%) |
Jan 25, 2019 | 7.328 | 7.496 | 7.295 | 7.437 | 901,730 | +0.17(+2.31%) |
Jan 24, 2019 | 7.042 | 7.311 | 7.042 | 7.269 | 323,768 | +0.23(+3.22%) |
Jan 23, 2019 | 7.093 | 7.328 | 7.026 | 7.042 | 306,897 | -0.07(-0.95%) |
Jan 22, 2019 | 7.110 | 7.143 | 6.933 | 7.110 | 533,202 | -0.01(-0.12%) |
Jan 18, 2019 | 7.160 | 7.168 | 7.042 | 7.118 | 315,807 | -0.02(-0.24%) |
Jan 17, 2019 | 7.084 | 7.202 | 7.042 | 7.135 | 391,657 | +0.02(+0.24%) |
Jan 16, 2019 | 6.891 | 7.160 | 6.874 | 7.118 | 390,602 | +0.24(+3.55%) |
Jan 15, 2019 | 6.925 | 6.958 | 6.790 | 6.874 | 227,538 | -0.07(-0.97%) |
Jan 14, 2019 | 7.168 | 7.168 | 6.849 | 6.942 | 569,053 | +0.12(+1.72%) |
Jan 11, 2019 | 6.731 | 6.883 | 6.710 | 6.824 | 620,906 | +0.08(+1.12%) |
Jan 10, 2019 | 6.698 | 6.782 | 6.647 | 6.748 | 290,179 | +0.03(+0.38%) |
Jan 09, 2019 | 6.765 | 6.790 | 6.530 | 6.723 | 499,160 | -0.04(-0.62%) |
Jan 08, 2019 | 6.799 | 6.874 | 6.639 | 6.765 | 628,023 | +0.00(+0.00%) |
Jan 07, 2019 | 6.429 | 6.782 | 6.387 | 6.765 | 570,547 | +0.34(+5.37%) |
Jan 04, 2019 | 6.177 | 6.538 | 6.177 | 6.421 | 574,023 | +0.28(+4.51%) |
Jan 03, 2019 | 6.009 | 6.202 | 5.975 | 6.143 | 492,391 | +0.14(+2.38%) |
Jan 02, 2019 | 5.899 | 6.101 | 5.748 | 6.000 | 620,610 | +0.03(+0.56%) |
Dec 31, 2018 | 6.009 | 6.009 | 5.883 | 5.967 | 414,691 | -0.02(-0.28%) |
Dec 28, 2018 | 5.908 | 6.152 | 5.899 | 5.984 | 468,119 | +0.09(+1.57%) |
Dec 27, 2018 | 5.883 | 5.933 | 5.639 | 5.891 | 628,796 | -0.08(-1.27%) |
Dec 26, 2018 | 5.883 | 5.975 | 5.664 | 5.967 | 684,183 | +0.05(+0.85%) |
Dec 24, 2018 | 5.942 | 6.026 | 5.891 | 5.916 | 268,567 | -0.03(-0.42%) |
Dec 21, 2018 | 6.227 | 6.227 | 5.883 | 5.942 | 1,142,810 | -0.27(-4.33%) |
Dec 20, 2018 | 6.261 | 6.404 | 6.015 | 6.210 | 688,417 | -0.07(-1.07%) |
Dec 19, 2018 | 6.379 | 6.530 | 6.236 | 6.278 | 808,956 | -0.07(-1.06%) |
Dec 18, 2018 | 6.395 | 6.412 | 6.269 | 6.345 | 394,362 | -0.03(-0.40%) |
Dec 17, 2018 | 6.622 | 6.731 | 6.261 | 6.370 | 605,815 | -0.25(-3.81%) |
Dec 14, 2018 | 6.521 | 6.723 | 6.505 | 6.622 | 639,826 | +0.11(+1.68%) |
Dec 13, 2018 | 6.580 | 6.699 | 6.488 | 6.513 | 466,690 | -0.07(-1.02%) |
Dec 12, 2018 | 6.656 | 6.824 | 6.580 | 6.580 | 482,393 | -0.03(-0.51%) |
Dec 11, 2018 | 6.740 | 6.849 | 6.535 | 6.614 | 530,650 | -0.08(-1.13%) |
Dec 10, 2018 | 6.807 | 6.874 | 6.614 | 6.689 | 396,810 | -0.09(-1.36%) |
Dec 07, 2018 | 6.916 | 7.042 | 6.731 | 6.782 | 442,654 | -0.15(-2.18%) |
Dec 06, 2018 | 6.622 | 7.059 | 6.580 | 6.933 | 775,137 | +0.28(+4.17%) |
Dec 04, 2018 | 6.883 | 7.009 | 6.622 | 6.656 | 658,746 | -0.24(-3.53%) |
Dec 03, 2018 | 7.042 | 7.059 | 6.782 | 6.900 | 643,311 | -0.07(-0.97%) |
Nov 30, 2018 | 7.110 | 7.131 | 6.874 | 6.967 | 566,645 | -0.15(-2.13%) |
Nov 29, 2018 | 7.135 | 7.168 | 7.059 | 7.118 | 464,720 | +0.15(+2.11%) |
Nov 28, 2018 | 6.921 | 7.062 | 6.835 | 6.971 | 474,711 | +0.06(+0.84%) |
Nov 27, 2018 | 6.954 | 6.954 | 6.839 | 6.913 | 379,869 | -0.06(-0.83%) |
Nov 26, 2018 | 7.169 | 7.169 | 6.830 | 6.971 | 704,523 | -0.20(-2.77%) |
Nov 23, 2018 | 7.012 | 7.227 | 6.897 | 7.169 | 302,203 | +0.08(+1.17%) |
Nov 21, 2018 | 7.087 | 7.087 | 7.087 | 0 | -0.17(-2.39%) | |
Nov 20, 2018 | 7.401 | 7.463 | 7.244 | 7.260 | 545,925 | -0.26(-3.41%) |
Nov 19, 2018 | 7.558 | 7.647 | 7.368 | 7.517 | 975,844 | -0.04(-0.55%) |
Nov 16, 2018 | 7.484 | 7.591 | 7.451 | 7.558 | 709,011 | +0.02(+0.33%) |
Nov 15, 2018 | 7.500 | 7.602 | 7.418 | 7.533 | 525,214 | +0.02(+0.22%) |
Nov 14, 2018 | 7.558 | 7.690 | 7.492 | 7.517 | 577,760 | -0.02(-0.33%) |
Nov 13, 2018 | 7.525 | 7.657 | 7.426 | 7.542 | 462,183 | +0.02(+0.22%) |
Nov 12, 2018 | 7.674 | 7.723 | 7.401 | 7.525 | 535,775 | -0.15(-1.94%) |
Nov 09, 2018 | 7.831 | 7.839 | 7.653 | 7.674 | 437,886 | -0.10(-1.28%) |
Nov 08, 2018 | 7.575 | 7.872 | 7.566 | 7.773 | 700,485 | +0.20(+2.62%) |
Nov 07, 2018 | 8.046 | 8.063 | 7.517 | 7.575 | 716,637 | -0.47(-5.86%) |
Nov 06, 2018 | 8.236 | 8.236 | 7.938 | 8.046 | 547,202 | -0.18(-2.21%) |
Nov 05, 2018 | 8.261 | 8.443 | 8.112 | 8.228 | 618,104 | +0.23(+2.90%) |
Nov 02, 2018 | 7.814 | 8.149 | 7.699 | 7.996 | 582,518 | +0.45(+6.03%) |
Nov 01, 2018 | 7.335 | 7.624 | 7.327 | 7.542 | 340,769 | +0.22(+3.05%) |
Oct 31, 2018 | 7.517 | 7.533 | 7.318 | 7.318 | 242,695 | -0.17(-2.21%) |
Oct 30, 2018 | 7.384 | 7.542 | 7.277 | 7.484 | 447,385 | +0.06(+0.78%) |
Oct 29, 2018 | 7.451 | 7.715 | 7.368 | 7.426 | 350,313 | -0.01(-0.11%) |
Oct 26, 2018 | 7.599 | 7.641 | 7.368 | 7.434 | 736,946 | -0.24(-3.12%) |
Oct 25, 2018 | 7.542 | 7.707 | 7.492 | 7.674 | 393,269 | +0.12(+1.53%) |
Oct 24, 2018 | 7.624 | 7.690 | 7.550 | 7.558 | 297,818 | -0.07(-0.87%) |
Oct 23, 2018 | 7.575 | 7.649 | 7.409 | 7.624 | 513,671 | -0.01(-0.11%) |
Oct 22, 2018 | 7.848 | 7.864 | 7.624 | 7.633 | 282,349 | -0.26(-3.25%) |
Oct 19, 2018 | 7.947 | 8.013 | 7.823 | 7.889 | 354,687 | -0.07(-0.83%) |
Oct 18, 2018 | 8.137 | 8.157 | 7.881 | 7.955 | 218,832 | -0.18(-2.24%) |
Oct 17, 2018 | 8.244 | 8.253 | 7.988 | 8.137 | 299,709 | -0.12(-1.50%) |
Oct 16, 2018 | 8.087 | 8.311 | 8.054 | 8.261 | 522,409 | +0.20(+2.46%) |
Oct 15, 2018 | 8.021 | 8.145 | 7.781 | 8.063 | 739,258 | +0.01(+0.10%) |
Oct 12, 2018 | 8.360 | 8.360 | 8.054 | 8.054 | 682,527 | -0.24(-2.89%) |
Oct 11, 2018 | 8.542 | 8.592 | 8.294 | 8.294 | 474,538 | -0.27(-3.19%) |
Oct 10, 2018 | 8.840 | 8.934 | 8.559 | 8.567 | 545,319 | -0.31(-3.54%) |
Oct 09, 2018 | 9.030 | 9.096 | 8.823 | 8.881 | 455,392 | -0.13(-1.47%) |
Oct 08, 2018 | 8.939 | 9.063 | 8.898 | 9.013 | 177,913 | +0.06(+0.65%) |
Oct 05, 2018 | 9.080 | 9.129 | 8.947 | 8.956 | 198,566 | -0.13(-1.46%) |
Oct 04, 2018 | 9.121 | 9.195 | 8.998 | 9.088 | 347,357 | -0.06(-0.63%) |
Oct 03, 2018 | 9.179 | 9.187 | 9.109 | 9.146 | 340,223 | -0.05(-0.54%) |
Oct 02, 2018 | 9.311 | 9.311 | 9.154 | 9.195 | 386,065 | -0.12(-1.33%) |
Oct 01, 2018 | 9.477 | 9.501 | 9.295 | 9.319 | 335,499 | -0.13(-1.40%) |
Sep 28, 2018 | 9.526 | 9.601 | 9.410 | 9.452 | 773,587 | -0.07(-0.78%) |
Sep 27, 2018 | 9.493 | 9.642 | 9.493 | 9.526 | 238,922 | +0.02(+0.26%) |
Sep 26, 2018 | 9.551 | 9.634 | 9.493 | 9.501 | 211,660 | -0.05(-0.52%) |
Sep 25, 2018 | 9.609 | 9.634 | 9.534 | 9.551 | 223,648 | -0.05(-0.52%) |
Sep 24, 2018 | 9.749 | 9.761 | 9.584 | 9.601 | 470,231 | -0.16(-1.61%) |
Sep 21, 2018 | 9.816 | 9.931 | 9.733 | 9.758 | 956,312 | -0.07(-0.67%) |
Sep 20, 2018 | 9.716 | 9.865 | 9.651 | 9.824 | 177,088 | +0.09(+0.93%) |
Sep 19, 2018 | 9.783 | 9.898 | 9.733 | 9.733 | 257,932 | -0.05(-0.51%) |
Sep 18, 2018 | 9.774 | 9.832 | 9.766 | 9.783 | 183,156 | +0.00(+0.00%) |
Sep 17, 2018 | 9.898 | 9.931 | 9.749 | 9.783 | 188,246 | -0.12(-1.25%) |
Sep 14, 2018 | 9.989 | 9.989 | 9.890 | 9.907 | 175,590 | -0.09(-0.91%) |
Sep 13, 2018 | 9.915 | 10.02 | 9.849 | 9.998 | 279,679 | +0.11(+1.09%) |
Sep 12, 2018 | 9.940 | 9.967 | 9.853 | 9.890 | 231,136 | -0.03(-0.33%) |
Sep 11, 2018 | 9.890 | 10.01 | 9.840 | 9.923 | 297,733 | -0.02(-0.25%) |
Sep 10, 2018 | 10.13 | 10.15 | 9.931 | 9.948 | 176,177 | -0.16(-1.55%) |
Sep 07, 2018 | 10.21 | 10.23 | 10.07 | 10.11 | 154,669 | -0.12(-1.21%) |
Sep 06, 2018 | 10.34 | 10.42 | 10.18 | 10.23 | 207,491 | -0.03(-0.32%) |
Sep 05, 2018 | 10.16 | 10.29 | 10.10 | 10.26 | 143,347 | +0.09(+0.89%) |
Sep 04, 2018 | 10.38 | 10.39 | 10.15 | 10.17 | 152,696 | -0.20(-1.91%) |
Aug 31, 2018 | 10.37 | 10.37 | 10.37 | 0 | +0.07(+0.72%) | |
Aug 30, 2018 | 10.17 | 10.37 | 10.16 | 10.30 | 294,568 | +0.11(+1.06%) |
Aug 29, 2018 | 10.14 | 10.25 | 10.07 | 10.19 | 231,331 | +0.05(+0.53%) |
Aug 28, 2018 | 10.07 | 10.14 | 10.02 | 10.13 | 198,546 | +0.07(+0.65%) |
Aug 27, 2018 | 9.995 | 10.09 | 9.987 | 10.07 | 179,641 | +0.07(+0.74%) |
Aug 24, 2018 | 10.03 | 10.07 | 9.962 | 9.995 | 175,934 | -0.07(-0.73%) |
Aug 23, 2018 | 10.15 | 10.17 | 10.07 | 10.07 | 155,673 | -0.08(-0.81%) |
Aug 22, 2018 | 10.11 | 10.22 | 10.05 | 10.15 | 274,530 | +0.06(+0.57%) |
Aug 21, 2018 | 9.979 | 10.12 | 9.962 | 10.09 | 185,642 | +0.09(+0.90%) |
Aug 20, 2018 | 10.02 | 10.05 | 9.970 | 10.00 | 136,929 | +0.00(+0.00%) |
Aug 17, 2018 | 9.938 | 10.04 | 9.930 | 10.00 | 149,404 | +0.04(+0.41%) |
Aug 16, 2018 | 9.848 | 10.01 | 9.840 | 9.962 | 211,978 | +0.11(+1.08%) |
Aug 15, 2018 | 9.905 | 9.970 | 9.848 | 9.856 | 202,473 | -0.04(-0.41%) |
Aug 14, 2018 | 9.840 | 9.946 | 9.840 | 9.897 | 241,658 | +0.06(+0.58%) |
Aug 13, 2018 | 9.905 | 9.913 | 9.840 | 9.840 | 184,490 | -0.10(-0.99%) |
Aug 10, 2018 | 9.864 | 9.962 | 9.848 | 9.938 | 267,875 | +0.03(+0.33%) |
Aug 09, 2018 | 9.970 | 9.987 | 9.889 | 9.905 | 252,050 | -0.08(-0.82%) |
Aug 08, 2018 | 10.13 | 10.13 | 9.974 | 9.987 | 395,562 | -0.12(-1.21%) |
Aug 07, 2018 | 10.18 | 10.22 | 10.11 | 10.11 | 260,405 | -0.10(-0.96%) |
Aug 06, 2018 | 10.22 | 10.22 | 9.954 | 10.21 | 310,359 | -0.02(-0.24%) |
Aug 03, 2018 | 10.43 | 10.62 | 10.12 | 10.23 | 476,699 | +0.12(+1.21%) |
Aug 02, 2018 | 10.14 | 10.22 | 10.07 | 10.11 | 214,156 | -0.05(-0.48%) |
Aug 01, 2018 | 10.15 | 10.16 | 9.995 | 10.16 | 356,759 | +0.00(+0.00%) |
Jul 31, 2018 | 10.15 | 10.28 | 10.13 | 10.16 | 303,492 | +0.03(+0.32%) |
Jul 30, 2018 | 10.12 | 10.24 | 10.04 | 10.13 | 228,003 | +7.65(+308.58%) |
Jul 27, 2018 | 2.478 | 2.519 | 2.478 | 2.478 | 421,243 | -7.75(-75.76%) |
Jul 26, 2018 | 10.28 | 10.39 | 10.22 | 10.22 | 246,637 | -0.03(-0.32%) |
Jul 25, 2018 | 10.27 | 10.30 | 10.21 | 10.26 | 168,298 | -0.03(-0.32%) |
Jul 24, 2018 | 10.31 | 10.31 | 10.22 | 10.29 | 366,461 | -0.02(-0.24%) |
Jul 23, 2018 | 10.36 | 10.38 | 10.28 | 10.31 | 195,784 | -0.08(-0.79%) |
Jul 20, 2018 | 10.51 | 10.51 | 10.37 | 10.40 | 140,234 | -0.11(-1.09%) |
Jul 19, 2018 | 10.45 | 10.60 | 10.43 | 10.51 | 291,152 | +0.06(+0.55%) |
Jul 18, 2018 | 10.49 | 10.55 | 10.28 | 10.45 | 589,560 | -0.08(-0.78%) |
Jul 17, 2018 | 10.53 | 10.57 | 10.44 | 10.53 | 360,239 | +0.02(+0.16%) |
Jul 16, 2018 | 10.49 | 10.58 | 10.43 | 10.52 | 173,523 | +0.02(+0.16%) |
Jul 13, 2018 | 10.51 | 10.59 | 10.49 | 10.50 | 170,610 | +0.01(+0.08%) |
Jul 12, 2018 | 10.52 | 10.56 | 10.44 | 10.49 | 152,938 | +0.00(+0.00%) |
Jul 11, 2018 | 10.50 | 10.57 | 10.49 | 10.49 | 178,858 | -0.03(-0.31%) |
Jul 10, 2018 | 10.47 | 10.53 | 10.40 | 10.53 | 291,311 | +0.07(+0.70%) |
Jul 09, 2018 | 10.58 | 10.63 | 10.44 | 10.45 | 165,071 | -0.13(-1.24%) |
Jul 06, 2018 | 10.62 | 10.64 | 10.55 | 10.58 | 180,776 | -0.04(-0.38%) |
Jul 05, 2018 | 10.51 | 10.62 | 10.42 | 10.62 | 179,106 | +0.12(+1.17%) |
Jul 03, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.15(+1.42%) | |
Jul 02, 2018 | 10.37 | 10.40 | 10.26 | 10.35 | 238,088 | -0.06(-0.55%) |
Jun 29, 2018 | 10.37 | 10.43 | 10.26 | 10.41 | 390,909 | +0.06(+0.55%) |
Jun 28, 2018 | 10.39 | 10.48 | 10.30 | 10.35 | 284,853 | -0.05(-0.47%) |
Jun 27, 2018 | 10.51 | 10.55 | 10.40 | 10.40 | 270,708 | -0.11(-1.09%) |
Jun 26, 2018 | 10.36 | 10.55 | 10.36 | 10.52 | 516,984 | +0.18(+1.74%) |
Jun 25, 2018 | 10.26 | 10.35 | 10.10 | 10.34 | 500,736 | +0.07(+0.72%) |
Jun 22, 2018 | 10.26 | 10.31 | 10.16 | 10.26 | 1,129,078 | +0.01(+0.08%) |
Jun 21, 2018 | 10.49 | 10.62 | 10.18 | 10.26 | 347,423 | -0.29(-2.79%) |
Jun 20, 2018 | 10.49 | 10.67 | 10.48 | 10.55 | 472,916 | +0.05(+0.47%) |
Jun 19, 2018 | 10.38 | 10.53 | 10.38 | 10.50 | 516,511 | +0.09(+0.86%) |
Jun 18, 2018 | 10.20 | 10.41 | 10.11 | 10.41 | 502,489 | +0.20(+2.00%) |
Jun 15, 2018 | 10.25 | 10.22 | 10.21 | 396,177 | -0.01(-0.08%) | |
Jun 14, 2018 | 10.08 | 10.23 | 10.08 | 10.22 | 273,667 | +0.15(+1.46%) |
Jun 13, 2018 | 10.54 | 10.58 | 10.04 | 10.07 | 577,825 | -0.50(-4.72%) |
Jun 12, 2018 | 10.49 | 10.57 | 10.42 | 10.57 | 487,570 | +0.12(+1.17%) |
Jun 11, 2018 | 10.54 | 10.58 | 10.44 | 10.44 | 223,599 | -0.10(-0.93%) |
Jun 08, 2018 | 10.55 | 10.63 | 10.51 | 10.54 | 250,542 | -0.04(-0.39%) |
Jun 07, 2018 | 10.58 | 10.59 | 10.50 | 10.58 | 247,584 | +0.02(+0.15%) |
Jun 06, 2018 | 10.46 | 10.57 | 197,971 | -0.07(-0.62%) | ||
Jun 05, 2018 | 10.62 | 10.66 | 10.58 | 10.63 | 251,502 | +0.01(+0.08%) |
Jun 04, 2018 | 10.52 | 10.66 | 10.52 | 10.62 | 283,357 | +0.15(+1.40%) |
Jun 01, 2018 | 10.41 | 10.53 | 10.35 | 10.48 | 245,465 | +0.09(+0.87%) |
May 31, 2018 | 10.54 | 10.58 | 10.34 | 10.39 | 848,747 | -0.18(-1.70%) |
May 30, 2018 | 10.53 | 10.63 | 10.51 | 10.57 | 253,150 | +0.06(+0.58%) |
May 29, 2018 | 10.44 | 10.55 | 10.38 | 10.51 | 280,462 | +0.02(+0.15%) |
May 25, 2018 | 10.49 | 10.49 | 10.49 | 0 | -0.06(-0.54%) | |
May 24, 2018 | 10.46 | 10.57 | 10.45 | 10.55 | 220,547 | +0.05(+0.46%) |
May 23, 2018 | 10.53 | 10.62 | 10.47 | 10.50 | 299,616 | -0.09(-0.84%) |
May 22, 2018 | 10.63 | 10.68 | 10.55 | 10.59 | 358,561 | -0.06(-0.61%) |
May 21, 2018 | 10.64 | 10.69 | 10.54 | 10.65 | 214,982 | +0.01(+0.08%) |
May 18, 2018 | 10.61 | 10.68 | 10.58 | 10.64 | 315,484 | +0.06(+0.61%) |
May 17, 2018 | 10.54 | 10.64 | 10.52 | 10.58 | 239,892 | +0.04(+0.38%) |
May 16, 2018 | 10.54 | 10.60 | 10.48 | 10.54 | 275,859 | +0.06(+0.54%) |
May 15, 2018 | 10.43 | 10.57 | 10.37 | 10.48 | 408,932 | +0.03(+0.31%) |
May 14, 2018 | 10.64 | 10.65 | 10.40 | 10.45 | 214,792 | -0.17(-1.60%) |
May 11, 2018 | 10.64 | 10.69 | 10.55 | 10.62 | 180,273 | -0.02(-0.23%) |
May 10, 2018 | 10.65 | 10.69 | 10.58 | 10.64 | 174,444 | +0.00(+0.00%) |
May 09, 2018 | 10.62 | 10.68 | 10.55 | 10.64 | 277,414 | +0.04(+0.38%) |
May 08, 2018 | 10.52 | 10.61 | 10.48 | 10.60 | 472,741 | +0.07(+0.69%) |
May 07, 2018 | 10.42 | 10.57 | 10.39 | 10.53 | 249,968 | +0.11(+1.01%) |
May 04, 2018 | 10.31 | 10.60 | 10.30 | 10.43 | 413,837 | -0.15(-1.45%) |
May 03, 2018 | 10.62 | 10.67 | 10.55 | 10.58 | 264,305 | -0.01(-0.08%) |
May 02, 2018 | 10.63 | 10.71 | 10.56 | 10.59 | 384,893 | -0.12(-1.13%) |