Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.437 | 6.454 | 6.137 | 6.283 | 454,572 | -0.15(-2.28%) |
Apr 29, 2019 | 6.324 | 6.584 | 6.283 | 6.429 | 491,244 | +0.15(+2.33%) |
Apr 26, 2019 | 6.405 | 6.706 | 6.120 | 6.283 | 1,043,425 | -0.01(-0.13%) |
Apr 25, 2019 | 6.584 | 6.876 | 5.860 | 6.291 | 3,045,552 | -1.71(-21.34%) |
Apr 24, 2019 | 8.299 | 8.331 | 7.852 | 7.998 | 400,692 | -0.23(-2.77%) |
Apr 23, 2019 | 8.437 | 8.445 | 8.209 | 8.226 | 277,661 | -0.16(-1.94%) |
Apr 22, 2019 | 8.282 | 8.551 | 8.128 | 8.388 | 400,186 | +0.08(+0.98%) |
Apr 18, 2019 | 7.762 | 8.372 | 7.762 | 8.307 | 421,873 | +0.53(+6.79%) |
Apr 17, 2019 | 8.315 | 8.358 | 7.779 | 7.779 | 785,464 | -0.61(-7.27%) |
Apr 16, 2019 | 8.916 | 8.925 | 8.152 | 8.388 | 597,911 | -0.52(-5.84%) |
Apr 15, 2019 | 9.225 | 9.225 | 8.372 | 8.908 | 629,711 | -0.32(-3.44%) |
Apr 12, 2019 | 9.754 | 9.813 | 9.160 | 9.225 | 438,482 | -0.51(-5.26%) |
Apr 11, 2019 | 9.827 | 9.932 | 9.737 | 9.737 | 219,172 | -0.14(-1.40%) |
Apr 10, 2019 | 9.973 | 10.05 | 9.876 | 9.876 | 383,991 | -0.15(-1.46%) |
Apr 09, 2019 | 10.02 | 10.05 | 9.859 | 10.02 | 165,482 | +0.01(+0.08%) |
Apr 08, 2019 | 10.05 | 10.11 | 9.932 | 10.01 | 210,784 | -0.01(-0.08%) |
Apr 05, 2019 | 9.965 | 10.05 | 9.924 | 10.02 | 113,680 | +0.06(+0.57%) |
Apr 04, 2019 | 10.06 | 10.16 | 9.924 | 9.965 | 200,005 | -0.09(-0.89%) |
Apr 03, 2019 | 10.31 | 10.31 | 10.04 | 10.05 | 112,858 | -0.20(-1.98%) |
Apr 02, 2019 | 10.04 | 10.33 | 10.04 | 10.26 | 195,149 | +0.17(+1.69%) |
Apr 01, 2019 | 10.13 | 10.31 | 10.02 | 10.09 | 213,523 | -0.03(-0.32%) |
Mar 29, 2019 | 10.35 | 10.35 | 10.07 | 10.12 | 234,989 | -0.19(-1.81%) |
Mar 28, 2019 | 10.13 | 10.36 | 10.13 | 10.31 | 194,625 | +0.14(+1.36%) |
Mar 27, 2019 | 10.18 | 10.28 | 10.14 | 10.17 | 151,223 | -0.02(-0.24%) |
Mar 26, 2019 | 10.10 | 10.31 | 10.04 | 10.19 | 123,512 | +0.10(+0.97%) |
Mar 25, 2019 | 10.01 | 10.15 | 9.924 | 10.10 | 149,012 | +0.07(+0.73%) |
Mar 22, 2019 | 9.924 | 10.07 | 9.863 | 10.02 | 155,019 | -0.06(-0.56%) |
Mar 21, 2019 | 10.11 | 10.22 | 10.06 | 10.08 | 185,745 | -0.03(-0.32%) |
Mar 20, 2019 | 10.10 | 10.23 | 10.10 | 10.11 | 180,757 | +0.02(+0.24%) |
Mar 19, 2019 | 10.14 | 10.21 | 10.09 | 10.09 | 219,103 | -0.05(-0.48%) |
Mar 18, 2019 | 10.13 | 10.18 | 10.08 | 10.14 | 126,319 | +0.02(+0.16%) |
Mar 15, 2019 | 10.18 | 10.25 | 10.08 | 10.12 | 161,293 | -0.10(-0.95%) |
Mar 14, 2019 | 10.31 | 10.50 | 10.19 | 10.22 | 88,462 | -0.11(-1.02%) |
Mar 13, 2019 | 10.48 | 10.59 | 10.27 | 10.32 | 283,104 | -0.10(-0.94%) |
Mar 12, 2019 | 10.57 | 10.62 | 10.40 | 10.42 | 127,184 | -0.15(-1.38%) |
Mar 11, 2019 | 10.52 | 10.63 | 10.49 | 10.57 | 376,375 | +0.03(+0.31%) |
Mar 08, 2019 | 10.54 | 10.54 | 10.32 | 10.53 | 98,547 | -0.06(-0.54%) |
Mar 07, 2019 | 10.53 | 10.67 | 10.52 | 10.59 | 326,703 | +0.06(+0.62%) |
Mar 06, 2019 | 10.49 | 10.66 | 10.43 | 10.53 | 201,973 | +0.03(+0.31%) |
Mar 05, 2019 | 10.59 | 10.68 | 10.44 | 10.49 | 284,729 | -0.10(-0.92%) |
Mar 04, 2019 | 10.60 | 10.71 | 10.45 | 10.59 | 234,377 | -0.01(-0.08%) |
Mar 01, 2019 | 10.57 | 10.75 | 10.48 | 10.60 | 195,988 | +0.12(+1.16%) |
Feb 28, 2019 | 10.49 | 10.57 | 10.40 | 10.48 | 444,145 | +0.01(+0.08%) |
Feb 27, 2019 | 10.17 | 10.52 | 10.17 | 10.47 | 329,480 | +0.28(+2.79%) |
Feb 26, 2019 | 10.23 | 10.31 | 9.900 | 10.18 | 619,738 | -0.08(-0.79%) |
Feb 25, 2019 | 10.16 | 10.32 | 10.10 | 10.27 | 199,595 | +0.10(+0.96%) |
Feb 22, 2019 | 9.973 | 10.18 | 9.908 | 10.17 | 205,338 | +0.26(+2.63%) |
Feb 21, 2019 | 9.997 | 10.05 | 9.859 | 9.908 | 123,802 | -0.09(-0.89%) |
Feb 20, 2019 | 10.11 | 10.16 | 9.973 | 9.997 | 133,101 | -0.11(-1.13%) |
Feb 19, 2019 | 10.05 | 10.27 | 9.932 | 10.11 | 249,589 | +0.11(+1.14%) |
Feb 15, 2019 | 9.989 | 10.33 | 9.989 | 9.997 | 244,339 | -0.02(-0.24%) |
Feb 14, 2019 | 9.981 | 10.52 | 9.680 | 10.02 | 680,703 | -0.85(-7.78%) |
Feb 13, 2019 | 10.57 | 10.88 | 10.53 | 10.87 | 343,360 | +0.34(+3.24%) |
Feb 12, 2019 | 10.30 | 10.62 | 10.27 | 10.53 | 188,185 | +0.34(+3.35%) |
Feb 11, 2019 | 10.04 | 10.38 | 9.924 | 10.18 | 229,608 | +0.11(+1.13%) |
Feb 08, 2019 | 10.31 | 10.31 | 9.819 | 10.07 | 403,910 | -0.24(-2.36%) |
Feb 07, 2019 | 10.64 | 10.65 | 10.23 | 10.31 | 343,077 | -0.42(-3.94%) |
Feb 06, 2019 | 11.22 | 11.22 | 10.66 | 10.74 | 444,408 | -0.48(-4.28%) |
Feb 05, 2019 | 10.98 | 11.23 | 10.87 | 11.22 | 561,467 | +0.13(+1.13%) |
Feb 04, 2019 | 10.93 | 11.11 | 10.81 | 11.09 | 348,599 | +0.18(+1.65%) |
Feb 01, 2019 | 10.75 | 10.91 | 10.64 | 10.91 | 233,686 | +0.16(+1.53%) |
Jan 31, 2019 | 10.78 | 10.78 | 10.60 | 10.75 | 236,718 | +0.00(+0.00%) |
Jan 30, 2019 | 10.53 | 10.78 | 10.44 | 10.75 | 338,536 | +0.30(+2.85%) |
Jan 29, 2019 | 10.48 | 10.54 | 10.40 | 10.45 | 193,961 | -0.02(-0.22%) |
Jan 28, 2019 | 10.35 | 10.47 | 10.21 | 10.47 | 243,712 | +0.08(+0.75%) |
Jan 25, 2019 | 10.47 | 10.51 | 10.27 | 10.39 | 248,857 | -0.02(-0.23%) |
Jan 24, 2019 | 10.20 | 10.47 | 10.08 | 10.42 | 338,998 | +0.25(+2.47%) |
Jan 23, 2019 | 9.962 | 10.46 | 9.962 | 10.17 | 351,763 | +0.27(+2.69%) |
Jan 22, 2019 | 9.844 | 10.01 | 9.726 | 9.899 | 294,267 | +0.04(+0.40%) |
Jan 18, 2019 | 9.460 | 9.907 | 9.413 | 9.860 | 397,254 | +0.46(+4.92%) |
Jan 17, 2019 | 9.232 | 9.475 | 9.217 | 9.397 | 332,723 | +0.13(+1.35%) |
Jan 16, 2019 | 9.248 | 9.358 | 9.209 | 9.271 | 126,863 | +0.03(+0.34%) |
Jan 15, 2019 | 9.075 | 9.256 | 8.918 | 9.240 | 226,874 | +0.20(+2.26%) |
Jan 14, 2019 | 8.966 | 9.209 | 8.879 | 9.036 | 138,328 | +0.09(+0.96%) |
Jan 11, 2019 | 9.099 | 9.099 | 8.840 | 8.950 | 162,037 | -0.19(-2.06%) |
Jan 10, 2019 | 9.201 | 9.248 | 9.009 | 9.138 | 182,091 | -0.13(-1.35%) |
Jan 09, 2019 | 9.240 | 9.295 | 9.045 | 9.264 | 259,505 | +0.12(+1.29%) |
Jan 08, 2019 | 9.193 | 9.256 | 8.995 | 9.146 | 174,757 | +0.04(+0.43%) |
Jan 07, 2019 | 9.107 | 9.405 | 9.005 | 9.107 | 251,528 | +0.02(+0.26%) |
Jan 04, 2019 | 8.769 | 9.099 | 8.707 | 9.083 | 245,925 | +0.46(+5.37%) |
Jan 03, 2019 | 8.471 | 8.699 | 8.322 | 8.620 | 200,596 | +0.17(+2.04%) |
Jan 02, 2019 | 8.001 | 8.503 | 7.980 | 8.448 | 162,676 | +0.38(+4.77%) |
Dec 31, 2018 | 7.993 | 8.134 | 7.867 | 8.063 | 294,371 | +0.07(+0.88%) |
Dec 28, 2018 | 7.954 | 8.009 | 7.514 | 7.993 | 202,324 | +0.07(+0.89%) |
Dec 27, 2018 | 7.765 | 7.969 | 7.648 | 7.922 | 226,591 | +0.01(+0.10%) |
Dec 26, 2018 | 7.326 | 7.914 | 7.216 | 7.914 | 301,411 | +0.72(+10.03%) |
Dec 24, 2018 | 7.483 | 7.483 | 7.161 | 7.193 | 258,164 | -0.40(-5.27%) |
Dec 21, 2018 | 7.687 | 7.844 | 7.452 | 7.593 | 2,345,789 | -0.14(-1.83%) |
Dec 20, 2018 | 8.024 | 8.134 | 7.530 | 7.734 | 426,544 | -0.28(-3.52%) |
Dec 19, 2018 | 7.867 | 8.220 | 7.867 | 8.016 | 235,453 | +0.14(+1.79%) |
Dec 18, 2018 | 8.213 | 8.338 | 7.852 | 7.875 | 345,945 | -0.31(-3.83%) |
Dec 17, 2018 | 8.683 | 8.794 | 8.103 | 8.189 | 421,484 | -0.51(-5.86%) |
Dec 14, 2018 | 8.785 | 8.934 | 8.675 | 8.699 | 185,623 | -0.14(-1.60%) |
Dec 13, 2018 | 8.856 | 9.020 | 8.754 | 8.840 | 112,733 | +0.00(+0.00%) |
Dec 12, 2018 | 8.840 | 8.934 | 8.762 | 8.840 | 115,465 | +0.08(+0.90%) |
Dec 11, 2018 | 8.958 | 9.060 | 8.715 | 8.762 | 173,968 | -0.12(-1.33%) |
Dec 10, 2018 | 9.107 | 9.107 | 8.746 | 8.879 | 141,281 | -0.22(-2.41%) |
Dec 07, 2018 | 9.185 | 9.381 | 9.067 | 9.099 | 163,822 | -0.01(-0.09%) |
Dec 06, 2018 | 8.652 | 9.138 | 8.536 | 9.107 | 265,232 | +0.38(+4.31%) |
Dec 04, 2018 | 8.769 | 8.871 | 8.628 | 8.730 | 160,380 | -0.13(-1.42%) |
Dec 03, 2018 | 8.565 | 8.973 | 8.550 | 8.856 | 344,996 | +0.53(+6.41%) |
Nov 30, 2018 | 8.581 | 8.652 | 8.291 | 8.322 | 145,719 | -0.27(-3.19%) |
Nov 29, 2018 | 8.660 | 8.715 | 8.511 | 8.597 | 147,678 | -0.08(-0.90%) |
Nov 28, 2018 | 8.644 | 8.738 | 8.511 | 8.675 | 126,803 | +0.04(+0.45%) |
Nov 27, 2018 | 8.511 | 8.683 | 8.487 | 8.636 | 164,734 | +0.13(+1.47%) |
Nov 26, 2018 | 8.534 | 8.675 | 8.456 | 8.511 | 219,513 | -0.02(-0.28%) |
Nov 23, 2018 | 8.691 | 8.691 | 8.471 | 8.534 | 38,246 | -0.13(-1.45%) |
Nov 21, 2018 | 8.660 | 8.660 | 8.660 | 0 | +0.42(+5.04%) | |
Nov 20, 2018 | 8.667 | 8.711 | 8.040 | 8.244 | 510,587 | -0.40(-4.63%) |
Nov 19, 2018 | 8.816 | 8.911 | 8.628 | 8.644 | 267,493 | -0.27(-2.99%) |
Nov 16, 2018 | 8.973 | 9.028 | 8.801 | 8.911 | 167,902 | -0.04(-0.44%) |
Nov 15, 2018 | 8.942 | 9.122 | 8.879 | 8.950 | 289,318 | +0.02(+0.18%) |
Nov 14, 2018 | 9.483 | 9.554 | 8.911 | 8.934 | 370,440 | -0.26(-2.82%) |
Nov 13, 2018 | 9.271 | 9.468 | 9.115 | 9.193 | 212,056 | -0.16(-1.68%) |
Nov 12, 2018 | 9.820 | 9.915 | 9.318 | 9.350 | 323,594 | -0.47(-4.79%) |
Nov 09, 2018 | 9.609 | 9.868 | 9.554 | 9.820 | 261,606 | +0.13(+1.38%) |
Nov 08, 2018 | 9.773 | 10.00 | 9.632 | 9.687 | 249,441 | -0.12(-1.20%) |
Nov 07, 2018 | 9.922 | 10.20 | 9.711 | 9.805 | 248,002 | -0.10(-1.03%) |
Nov 06, 2018 | 9.977 | 10.07 | 9.719 | 9.907 | 384,236 | -0.16(-1.64%) |
Nov 05, 2018 | 10.31 | 10.34 | 10.00 | 10.07 | 535,632 | +0.00(+0.00%) |
Nov 02, 2018 | 10.28 | 10.38 | 10.07 | 10.07 | 382,657 | -0.14(-1.33%) |
Nov 01, 2018 | 10.29 | 10.40 | 10.11 | 10.21 | 527,984 | -0.08(-0.81%) |
Oct 31, 2018 | 10.07 | 10.38 | 10.04 | 10.29 | 526,238 | +0.25(+2.48%) |
Oct 30, 2018 | 9.558 | 10.05 | 9.558 | 10.04 | 367,936 | +0.51(+5.30%) |
Oct 29, 2018 | 9.249 | 9.807 | 9.249 | 9.535 | 616,695 | +0.35(+3.87%) |
Oct 26, 2018 | 9.437 | 9.551 | 8.984 | 9.181 | 338,682 | -0.26(-2.80%) |
Oct 25, 2018 | 9.324 | 9.504 | 9.060 | 9.445 | 623,185 | +0.32(+3.56%) |
Oct 24, 2018 | 9.264 | 9.430 | 9.067 | 9.120 | 206,224 | -0.09(-0.98%) |
Oct 23, 2018 | 9.060 | 9.233 | 8.947 | 9.211 | 212,004 | +0.11(+1.24%) |
Oct 22, 2018 | 8.864 | 9.128 | 8.864 | 9.098 | 162,078 | +0.24(+2.73%) |
Oct 19, 2018 | 8.758 | 9.060 | 8.758 | 8.856 | 127,022 | +0.08(+0.95%) |
Oct 18, 2018 | 8.773 | 8.999 | 8.750 | 8.773 | 87,278 | -0.11(-1.19%) |
Oct 17, 2018 | 8.947 | 8.999 | 8.796 | 8.879 | 75,436 | -0.05(-0.59%) |
Oct 16, 2018 | 8.788 | 8.979 | 8.743 | 8.931 | 81,285 | +0.17(+1.98%) |
Oct 15, 2018 | 8.735 | 8.932 | 8.713 | 8.758 | 82,536 | -0.02(-0.17%) |
Oct 12, 2018 | 8.894 | 9.045 | 8.569 | 8.773 | 169,937 | -0.03(-0.34%) |
Oct 11, 2018 | 8.848 | 9.045 | 8.743 | 8.803 | 131,989 | -0.06(-0.68%) |
Oct 10, 2018 | 9.135 | 9.158 | 8.856 | 8.864 | 91,600 | -0.26(-2.81%) |
Oct 09, 2018 | 9.022 | 9.196 | 8.981 | 9.120 | 180,268 | +0.13(+1.43%) |
Oct 08, 2018 | 8.848 | 9.022 | 8.838 | 8.992 | 101,645 | +0.14(+1.62%) |
Oct 05, 2018 | 8.833 | 8.864 | 8.713 | 8.848 | 85,299 | +0.05(+0.51%) |
Oct 04, 2018 | 8.947 | 8.947 | 8.765 | 8.803 | 117,761 | -0.13(-1.44%) |
Oct 03, 2018 | 8.864 | 9.022 | 8.854 | 8.931 | 119,136 | +0.06(+0.68%) |
Oct 02, 2018 | 8.901 | 8.939 | 8.853 | 8.871 | 119,418 | -0.08(-0.84%) |
Oct 01, 2018 | 8.682 | 8.984 | 8.682 | 8.947 | 191,100 | +0.19(+2.16%) |
Sep 28, 2018 | 8.531 | 8.758 | 8.463 | 8.758 | 122,386 | +0.25(+2.88%) |
Sep 27, 2018 | 8.343 | 8.531 | 8.301 | 8.512 | 104,935 | +0.17(+2.04%) |
Sep 26, 2018 | 8.456 | 8.456 | 8.192 | 8.343 | 80,540 | -0.11(-1.34%) |
Sep 25, 2018 | 8.229 | 8.494 | 8.041 | 8.456 | 297,708 | +0.23(+2.75%) |
Sep 24, 2018 | 8.418 | 8.418 | 8.134 | 8.229 | 231,645 | -0.11(-1.36%) |
Sep 21, 2018 | 8.494 | 8.494 | 8.305 | 8.343 | 212,057 | -0.15(-1.78%) |
Sep 20, 2018 | 8.607 | 8.682 | 8.456 | 8.494 | 74,923 | -0.08(-0.88%) |
Sep 19, 2018 | 8.569 | 8.652 | 8.569 | 8.569 | 95,119 | -0.04(-0.44%) |
Sep 18, 2018 | 8.531 | 8.682 | 8.497 | 8.607 | 126,190 | +0.06(+0.66%) |
Sep 17, 2018 | 8.418 | 8.550 | 8.380 | 8.550 | 127,580 | +0.09(+1.12%) |
Sep 14, 2018 | 8.531 | 8.531 | 8.305 | 8.456 | 185,566 | -0.08(-0.88%) |
Sep 13, 2018 | 8.720 | 8.737 | 8.531 | 8.531 | 78,534 | -0.15(-1.74%) |
Sep 12, 2018 | 8.758 | 8.796 | 8.682 | 8.682 | 65,323 | -0.08(-0.86%) |
Sep 11, 2018 | 8.645 | 8.796 | 8.645 | 8.758 | 128,468 | +0.11(+1.31%) |
Sep 10, 2018 | 8.494 | 8.796 | 8.494 | 8.645 | 176,871 | +0.15(+1.78%) |
Sep 07, 2018 | 8.494 | 8.569 | 8.456 | 8.494 | 172,983 | +0.00(+0.00%) |
Sep 06, 2018 | 8.531 | 8.569 | 8.494 | 8.494 | 135,202 | -0.06(-0.66%) |
Sep 05, 2018 | 8.494 | 8.569 | 8.456 | 8.550 | 127,166 | -0.02(-0.22%) |
Sep 04, 2018 | 8.494 | 8.569 | 8.418 | 8.569 | 196,753 | +0.00(+0.00%) |
Aug 31, 2018 | 8.569 | 8.569 | 8.569 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 8.343 | 8.607 | 8.297 | 8.569 | 449,866 | +0.23(+2.71%) |
Aug 29, 2018 | 8.758 | 8.758 | 8.343 | 8.343 | 568,008 | -0.42(-4.74%) |
Aug 28, 2018 | 8.682 | 8.796 | 8.607 | 8.758 | 515,042 | +0.08(+0.87%) |
Aug 27, 2018 | 8.984 | 8.999 | 8.577 | 8.682 | 692,915 | -0.34(-3.77%) |
Aug 24, 2018 | 9.211 | 9.211 | 8.947 | 9.022 | 202,785 | -0.15(-1.65%) |
Aug 23, 2018 | 9.135 | 9.249 | 9.098 | 9.173 | 370,667 | +0.04(+0.41%) |
Aug 22, 2018 | 9.173 | 9.230 | 9.098 | 9.135 | 133,629 | -0.02(-0.21%) |
Aug 21, 2018 | 9.173 | 9.249 | 9.135 | 9.154 | 163,092 | +0.02(+0.21%) |
Aug 20, 2018 | 8.984 | 9.173 | 8.984 | 9.135 | 221,107 | +0.11(+1.26%) |
Aug 17, 2018 | 8.833 | 9.135 | 8.833 | 9.022 | 294,973 | +0.15(+1.70%) |
Aug 16, 2018 | 9.060 | 9.135 | 8.871 | 8.871 | 354,166 | -0.23(-2.49%) |
Aug 15, 2018 | 9.211 | 9.294 | 9.060 | 9.098 | 262,029 | -0.11(-1.23%) |
Aug 14, 2018 | 9.588 | 9.588 | 9.135 | 9.211 | 488,954 | -0.23(-2.40%) |
Aug 13, 2018 | 9.513 | 9.626 | 9.362 | 9.437 | 331,810 | -0.08(-0.79%) |
Aug 10, 2018 | 9.475 | 9.815 | 9.475 | 9.513 | 510,474 | +0.04(+0.40%) |
Aug 09, 2018 | 9.513 | 9.679 | 9.437 | 9.475 | 219,566 | -0.08(-0.79%) |
Aug 08, 2018 | 9.626 | 9.739 | 9.445 | 9.551 | 414,983 | -0.19(-1.94%) |
Aug 07, 2018 | 9.777 | 9.890 | 9.626 | 9.739 | 285,731 | -0.08(-0.77%) |
Aug 06, 2018 | 9.551 | 9.928 | 9.551 | 9.815 | 362,503 | +0.15(+1.56%) |
Aug 03, 2018 | 9.773 | 9.809 | 9.627 | 9.664 | 615,605 | -0.04(-0.37%) |
Aug 02, 2018 | 9.518 | 9.769 | 9.518 | 9.700 | 398,303 | +0.18(+1.91%) |
Aug 01, 2018 | 9.555 | 9.620 | 9.453 | 9.518 | 341,433 | -0.02(-0.23%) |
Jul 31, 2018 | 9.627 | 9.664 | 9.482 | 9.540 | 319,153 | -0.09(-0.91%) |
Jul 30, 2018 | 9.664 | 9.773 | 9.533 | 9.627 | 303,074 | +0.07(+0.76%) |
Jul 27, 2018 | 9.773 | 9.918 | 9.482 | 9.555 | 424,166 | -0.22(-2.23%) |
Jul 26, 2018 | 9.991 | 10.06 | 9.707 | 9.773 | 679,595 | -0.33(-3.24%) |
Jul 25, 2018 | 9.991 | 10.32 | 9.991 | 10.10 | 393,962 | +0.11(+1.09%) |
Jul 24, 2018 | 10.14 | 10.14 | 9.954 | 9.991 | 183,734 | +0.00(+0.00%) |
Jul 23, 2018 | 10.14 | 10.17 | 9.918 | 9.991 | 205,190 | -0.04(-0.36%) |
Jul 20, 2018 | 10.14 | 10.14 | 9.954 | 10.03 | 249,695 | +0.00(+0.00%) |
Jul 19, 2018 | 9.918 | 10.10 | 9.882 | 10.03 | 228,115 | +0.18(+1.85%) |
Jul 18, 2018 | 9.882 | 9.991 | 9.664 | 9.845 | 268,035 | -0.04(-0.37%) |
Jul 17, 2018 | 9.918 | 9.918 | 9.736 | 9.882 | 120,246 | +0.02(+0.18%) |
Jul 16, 2018 | 10.03 | 10.03 | 9.740 | 9.864 | 211,426 | -0.16(-1.63%) |
Jul 13, 2018 | 9.882 | 10.06 | 9.882 | 10.03 | 232,538 | +0.04(+0.36%) |
Jul 12, 2018 | 10.03 | 9.889 | 9.991 | 92,543 | +0.04(+0.36%) | |
Jul 11, 2018 | 9.882 | 10.10 | 9.882 | 9.954 | 136,217 | +0.04(+0.37%) |
Jul 10, 2018 | 9.991 | 10.06 | 9.913 | 9.918 | 114,317 | +0.00(+0.00%) |
Jul 09, 2018 | 9.918 | 10.06 | 9.887 | 9.918 | 153,711 | -0.04(-0.36%) |
Jul 06, 2018 | 9.954 | 10.10 | 9.918 | 9.954 | 159,458 | -0.07(-0.72%) |
Jul 05, 2018 | 10.14 | 10.24 | 9.958 | 10.03 | 160,398 | +0.00(+0.00%) |
Jul 03, 2018 | 10.03 | 10.03 | 10.03 | 0 | +0.07(+0.73%) | |
Jul 02, 2018 | 9.773 | 10.06 | 9.736 | 9.954 | 124,961 | -0.07(-0.72%) |
Jun 29, 2018 | 9.954 | 10.03 | 9.882 | 10.03 | 216,746 | +0.11(+1.10%) |
Jun 28, 2018 | 9.882 | 10.03 | 9.736 | 9.918 | 170,774 | +0.00(+0.00%) |
Jun 27, 2018 | 9.954 | 10.03 | 9.918 | 9.918 | 105,064 | -0.04(-0.36%) |
Jun 26, 2018 | 9.991 | 10.06 | 9.845 | 9.954 | 256,937 | +0.00(+0.00%) |
Jun 25, 2018 | 10.17 | 10.27 | 9.918 | 9.954 | 137,536 | -0.22(-2.14%) |
Jun 22, 2018 | 10.28 | 10.43 | 10.17 | 10.17 | 292,805 | +0.00(+0.00%) |
Jun 21, 2018 | 10.06 | 10.25 | 10.06 | 10.17 | 124,361 | +0.00(+0.00%) |
Jun 20, 2018 | 10.10 | 10.32 | 10.03 | 10.17 | 132,256 | +0.11(+1.08%) |
Jun 19, 2018 | 9.991 | 10.14 | 9.991 | 10.06 | 144,186 | -0.04(-0.36%) |
Jun 18, 2018 | 9.954 | 10.25 | 9.918 | 10.10 | 253,359 | +0.18(+1.83%) |
Jun 15, 2018 | 10.10 | 9.809 | 9.918 | 1,017,225 | -0.18(-1.80%) | |
Jun 14, 2018 | 10.17 | 10.25 | 10.06 | 10.10 | 261,927 | +0.00(+0.00%) |
Jun 13, 2018 | 10.32 | 10.57 | 10.03 | 10.10 | 328,191 | -0.22(-2.11%) |
Jun 12, 2018 | 10.54 | 10.68 | 10.28 | 10.32 | 355,344 | -0.25(-2.41%) |
Jun 11, 2018 | 10.57 | 10.64 | 10.14 | 10.57 | 459,437 | -0.15(-1.36%) |
Jun 08, 2018 | 10.83 | 10.86 | 10.68 | 10.72 | 140,990 | -0.11(-1.01%) |
Jun 07, 2018 | 10.75 | 10.97 | 10.75 | 10.83 | 48,561 | +0.04(+0.34%) |
Jun 06, 2018 | 10.94 | 11.00 | 10.79 | 10.79 | 102,521 | -0.18(-1.66%) |
Jun 05, 2018 | 11.08 | 11.15 | 10.97 | 10.97 | 79,392 | -0.15(-1.31%) |
Jun 04, 2018 | 11.08 | 11.19 | 10.94 | 11.12 | 169,241 | +0.04(+0.33%) |
Jun 01, 2018 | 10.97 | 11.08 | 10.79 | 11.08 | 191,538 | +0.11(+0.99%) |
May 31, 2018 | 10.83 | 11.01 | 10.79 | 10.97 | 129,791 | +0.11(+1.00%) |
May 30, 2018 | 10.68 | 10.97 | 10.68 | 10.86 | 83,935 | +0.18(+1.70%) |
May 29, 2018 | 10.57 | 10.83 | 10.57 | 10.68 | 89,134 | -0.04(-0.34%) |
May 25, 2018 | 10.72 | 10.72 | 10.72 | 0 | -0.11(-1.01%) | |
May 24, 2018 | 10.83 | 10.90 | 10.79 | 10.83 | 88,769 | -0.15(-1.32%) |
May 23, 2018 | 11.08 | 11.08 | 10.83 | 10.97 | 57,890 | -0.04(-0.33%) |
May 22, 2018 | 10.90 | 11.12 | 10.86 | 11.01 | 177,065 | +0.11(+1.00%) |
May 21, 2018 | 10.72 | 11.04 | 10.72 | 10.90 | 160,120 | +0.15(+1.35%) |
May 18, 2018 | 10.72 | 10.75 | 10.57 | 10.75 | 79,351 | +0.00(+0.00%) |
May 17, 2018 | 10.83 | 10.95 | 10.68 | 10.75 | 121,210 | -0.11(-1.00%) |
May 16, 2018 | 10.46 | 10.90 | 10.46 | 10.86 | 240,529 | +0.29(+2.75%) |
May 15, 2018 | 10.72 | 10.72 | 10.50 | 10.57 | 169,775 | -0.04(-0.34%) |
May 14, 2018 | 10.46 | 10.64 | 10.46 | 10.61 | 179,917 | +0.11(+1.04%) |
May 11, 2018 | 10.57 | 10.72 | 10.39 | 10.50 | 326,383 | +0.00(+0.00%) |
May 10, 2018 | 10.54 | 10.64 | 10.39 | 10.50 | 192,456 | -0.04(-0.34%) |
May 09, 2018 | 10.61 | 10.75 | 10.32 | 10.54 | 176,225 | +0.07(+0.69%) |
May 08, 2018 | 10.68 | 10.68 | 10.35 | 10.46 | 178,074 | -0.29(-2.70%) |
May 07, 2018 | 10.61 | 10.92 | 10.58 | 10.75 | 230,306 | +0.25(+2.42%) |
May 04, 2018 | 10.25 | 10.57 | 10.18 | 10.50 | 359,324 | +0.28(+2.75%) |
May 03, 2018 | 10.22 | 10.45 | 10.15 | 10.22 | 196,532 | +0.00(+0.00%) |
May 02, 2018 | 10.71 | 10.89 | 10.17 | 10.22 | 643,765 | -0.53(-4.90%) |