Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.010 | 9.100 | 8.870 | 8.940 | 81,379 | -0.07(-0.78%) |
Apr 29, 2019 | 8.930 | 9.060 | 8.870 | 9.010 | 42,549 | -0.01(-0.11%) |
Apr 26, 2019 | 8.920 | 9.040 | 8.780 | 9.020 | 51,400 | +0.10(+1.12%) |
Apr 25, 2019 | 9.020 | 9.140 | 8.855 | 8.920 | 41,224 | -0.12(-1.33%) |
Apr 24, 2019 | 9.160 | 9.250 | 9.000 | 9.040 | 43,456 | -0.10(-1.09%) |
Apr 23, 2019 | 8.840 | 9.160 | 8.810 | 9.140 | 56,020 | +0.35(+3.98%) |
Apr 22, 2019 | 9.220 | 9.220 | 8.620 | 8.790 | 69,836 | -0.46(-4.97%) |
Apr 18, 2019 | 9.220 | 9.300 | 9.095 | 9.250 | 23,600 | -0.06(-0.64%) |
Apr 17, 2019 | 9.220 | 9.310 | 8.980 | 9.310 | 35,898 | +0.15(+1.64%) |
Apr 16, 2019 | 8.950 | 9.269 | 8.950 | 9.160 | 96,702 | +0.17(+1.89%) |
Apr 15, 2019 | 8.990 | 9.040 | 8.800 | 8.990 | 27,905 | +0.03(+0.33%) |
Apr 12, 2019 | 9.220 | 9.220 | 8.880 | 8.960 | 44,300 | -0.21(-2.29%) |
Apr 11, 2019 | 9.200 | 9.340 | 9.170 | 9.170 | 43,540 | -0.03(-0.33%) |
Apr 10, 2019 | 9.150 | 9.800 | 9.130 | 9.200 | 44,480 | +0.05(+0.55%) |
Apr 09, 2019 | 9.350 | 9.396 | 9.150 | 9.150 | 30,692 | -0.21(-2.24%) |
Apr 08, 2019 | 9.480 | 9.700 | 9.317 | 9.360 | 39,515 | -0.14(-1.47%) |
Apr 05, 2019 | 9.680 | 9.680 | 9.400 | 9.500 | 55,700 | -0.17(-1.76%) |
Apr 04, 2019 | 9.290 | 9.700 | 9.290 | 9.670 | 91,166 | +0.38(+4.09%) |
Apr 03, 2019 | 9.180 | 9.330 | 9.150 | 9.290 | 32,638 | +0.20(+2.20%) |
Apr 02, 2019 | 9.300 | 9.300 | 9.010 | 9.090 | 42,957 | -0.24(-2.57%) |
Apr 01, 2019 | 8.930 | 9.390 | 8.866 | 9.330 | 171,426 | +0.58(+6.63%) |
Mar 29, 2019 | 8.880 | 9.030 | 8.540 | 8.750 | 53,900 | -0.06(-0.68%) |
Mar 28, 2019 | 9.190 | 9.190 | 8.670 | 8.810 | 44,435 | -0.37(-4.03%) |
Mar 27, 2019 | 9.010 | 9.220 | 8.950 | 9.180 | 46,277 | +0.22(+2.46%) |
Mar 26, 2019 | 8.990 | 9.020 | 8.830 | 8.960 | 34,905 | +0.00(+0.00%) |
Mar 25, 2019 | 8.620 | 9.060 | 8.620 | 8.960 | 31,311 | +0.32(+3.70%) |
Mar 22, 2019 | 8.700 | 8.800 | 8.620 | 8.640 | 85,900 | -0.09(-1.03%) |
Mar 21, 2019 | 8.890 | 8.970 | 8.690 | 8.730 | 54,163 | -0.17(-1.91%) |
Mar 20, 2019 | 8.860 | 9.170 | 8.790 | 8.900 | 52,783 | +0.03(+0.34%) |
Mar 19, 2019 | 9.000 | 9.080 | 8.830 | 8.870 | 22,157 | -0.09(-1.00%) |
Mar 18, 2019 | 8.840 | 8.980 | 8.830 | 8.960 | 44,907 | +0.13(+1.47%) |
Mar 15, 2019 | 8.970 | 9.140 | 8.790 | 8.830 | 136,800 | -0.13(-1.45%) |
Mar 14, 2019 | 9.200 | 9.200 | 8.940 | 8.960 | 91,638 | -0.17(-1.86%) |
Mar 13, 2019 | 9.230 | 9.250 | 9.120 | 9.130 | 35,156 | -0.04(-0.44%) |
Mar 12, 2019 | 9.210 | 9.290 | 9.070 | 9.170 | 34,399 | -0.03(-0.33%) |
Mar 11, 2019 | 8.900 | 9.310 | 8.900 | 9.200 | 78,439 | +0.30(+3.37%) |
Mar 08, 2019 | 8.840 | 9.200 | 8.760 | 8.900 | 62,100 | +0.10(+1.14%) |
Mar 07, 2019 | 8.780 | 8.850 | 8.560 | 8.800 | 73,120 | +0.01(+0.11%) |
Mar 06, 2019 | 8.930 | 9.070 | 8.720 | 8.790 | 79,298 | -0.09(-1.01%) |
Mar 05, 2019 | 9.500 | 9.660 | 8.760 | 8.880 | 74,716 | -0.40(-4.31%) |
Mar 04, 2019 | 9.180 | 9.310 | 9.110 | 9.280 | 54,865 | +0.12(+1.31%) |
Mar 01, 2019 | 9.010 | 9.170 | 8.930 | 9.160 | 72,300 | +0.25(+2.81%) |
Feb 28, 2019 | 9.060 | 9.060 | 8.810 | 8.910 | 54,191 | -0.14(-1.55%) |
Feb 27, 2019 | 8.960 | 9.050 | 8.940 | 9.050 | 60,502 | +0.07(+0.78%) |
Feb 26, 2019 | 9.010 | 9.170 | 8.890 | 8.980 | 52,745 | -0.02(-0.22%) |
Feb 25, 2019 | 9.150 | 9.220 | 8.930 | 9.000 | 43,809 | -0.09(-0.99%) |
Feb 22, 2019 | 9.050 | 9.230 | 9.040 | 9.090 | 37,200 | +0.05(+0.55%) |
Feb 21, 2019 | 8.870 | 9.060 | 8.695 | 9.040 | 20,000 | +0.11(+1.23%) |
Feb 20, 2019 | 8.940 | 8.960 | 8.850 | 8.930 | 43,864 | +0.00(+0.00%) |
Feb 19, 2019 | 8.850 | 9.020 | 8.850 | 8.930 | 64,722 | +0.07(+0.79%) |
Feb 15, 2019 | 8.890 | 8.980 | 8.770 | 8.860 | 99,500 | -0.02(-0.23%) |
Feb 14, 2019 | 8.760 | 8.950 | 8.760 | 8.880 | 78,275 | +0.13(+1.49%) |
Feb 13, 2019 | 8.720 | 8.820 | 8.450 | 8.750 | 97,697 | +0.23(+2.70%) |
Feb 12, 2019 | 8.460 | 8.670 | 8.460 | 8.520 | 99,856 | +0.09(+1.07%) |
Feb 11, 2019 | 8.520 | 8.690 | 8.390 | 8.430 | 173,555 | -0.08(-0.94%) |
Feb 08, 2019 | 8.350 | 8.520 | 8.335 | 8.510 | 66,500 | +0.17(+2.04%) |
Feb 07, 2019 | 8.390 | 8.580 | 8.210 | 8.340 | 92,350 | -0.13(-1.53%) |
Feb 06, 2019 | 8.450 | 8.670 | 8.140 | 8.470 | 67,438 | -0.03(-0.35%) |
Feb 05, 2019 | 8.480 | 8.690 | 8.460 | 8.500 | 65,583 | +0.02(+0.24%) |
Feb 04, 2019 | 8.480 | 8.580 | 8.240 | 8.480 | 50,362 | +0.01(+0.12%) |
Feb 01, 2019 | 8.450 | 8.610 | 8.430 | 8.470 | 74,300 | +0.01(+0.12%) |
Jan 31, 2019 | 8.510 | 8.660 | 8.410 | 8.460 | 70,042 | -0.03(-0.35%) |
Jan 30, 2019 | 8.610 | 8.610 | 8.210 | 8.490 | 69,577 | +0.07(+0.83%) |
Jan 29, 2019 | 8.510 | 8.620 | 8.420 | 8.420 | 58,324 | -0.08(-0.94%) |
Jan 28, 2019 | 8.640 | 8.909 | 8.500 | 8.500 | 45,079 | -0.15(-1.73%) |
Jan 25, 2019 | 8.610 | 8.740 | 8.500 | 8.650 | 67,800 | +0.08(+0.93%) |
Jan 24, 2019 | 8.550 | 8.780 | 8.330 | 8.570 | 55,394 | +0.44(+5.41%) |
Jan 23, 2019 | 8.010 | 8.170 | 7.890 | 8.130 | 44,549 | +0.13(+1.63%) |
Jan 22, 2019 | 8.050 | 8.303 | 7.920 | 8.000 | 45,615 | -0.06(-0.74%) |
Jan 18, 2019 | 8.290 | 8.290 | 7.960 | 8.060 | 69,300 | -0.21(-2.54%) |
Jan 17, 2019 | 8.190 | 8.770 | 8.130 | 8.270 | 46,015 | +0.04(+0.49%) |
Jan 16, 2019 | 8.130 | 8.350 | 8.060 | 8.230 | 45,710 | +0.11(+1.35%) |
Jan 15, 2019 | 7.930 | 8.160 | 7.720 | 8.120 | 64,922 | +0.20(+2.53%) |
Jan 14, 2019 | 8.370 | 8.370 | 7.880 | 7.920 | 60,311 | -0.49(-5.83%) |
Jan 11, 2019 | 8.320 | 8.475 | 8.310 | 8.410 | 74,300 | +0.06(+0.72%) |
Jan 10, 2019 | 8.310 | 8.500 | 8.310 | 8.350 | 21,580 | -0.01(-0.12%) |
Jan 09, 2019 | 8.290 | 8.530 | 8.100 | 8.360 | 78,241 | +0.07(+0.84%) |
Jan 08, 2019 | 8.120 | 8.350 | 8.040 | 8.290 | 54,287 | +0.23(+2.85%) |
Jan 07, 2019 | 7.660 | 8.070 | 7.660 | 8.060 | 128,808 | +0.39(+5.08%) |
Jan 04, 2019 | 7.570 | 7.930 | 7.570 | 7.670 | 116,200 | +0.10(+1.32%) |
Jan 03, 2019 | 7.380 | 7.970 | 7.380 | 7.570 | 80,802 | +0.12(+1.61%) |
Jan 02, 2019 | 7.210 | 7.500 | 7.030 | 7.450 | 63,911 | +0.21(+2.90%) |
Dec 31, 2018 | 7.190 | 7.290 | 6.980 | 7.240 | 127,500 | +0.13(+1.83%) |
Dec 28, 2018 | 7.180 | 7.260 | 7.080 | 7.110 | 157,100 | -0.15(-2.07%) |
Dec 27, 2018 | 7.180 | 8.110 | 7.000 | 7.260 | 208,116 | -0.01(-0.14%) |
Dec 26, 2018 | 6.940 | 7.290 | 6.800 | 7.270 | 172,850 | +0.32(+4.60%) |
Dec 24, 2018 | 7.030 | 7.190 | 6.650 | 6.950 | 77,800 | -0.07(-1.00%) |
Dec 21, 2018 | 7.140 | 7.280 | 6.905 | 7.020 | 334,400 | -0.14(-1.96%) |
Dec 20, 2018 | 7.230 | 7.400 | 7.040 | 7.160 | 135,331 | -0.06(-0.83%) |
Dec 19, 2018 | 7.370 | 7.620 | 7.180 | 7.220 | 116,744 | -0.08(-1.10%) |
Dec 18, 2018 | 7.750 | 7.910 | 7.240 | 7.300 | 156,294 | -0.57(-7.24%) |
Dec 17, 2018 | 7.890 | 8.000 | 7.600 | 7.870 | 87,989 | -0.01(-0.13%) |
Dec 14, 2018 | 7.910 | 8.030 | 7.810 | 7.880 | 65,900 | -0.03(-0.38%) |
Dec 13, 2018 | 7.960 | 8.140 | 7.750 | 7.910 | 54,070 | -0.04(-0.50%) |
Dec 12, 2018 | 8.180 | 8.200 | 7.770 | 7.950 | 112,167 | -0.08(-1.00%) |
Dec 11, 2018 | 8.130 | 8.400 | 7.880 | 8.030 | 66,929 | -0.02(-0.25%) |
Dec 10, 2018 | 7.950 | 8.075 | 7.840 | 8.050 | 80,689 | +0.06(+0.75%) |
Dec 07, 2018 | 8.010 | 8.810 | 7.870 | 7.990 | 60,000 | -0.03(-0.37%) |
Dec 06, 2018 | 7.880 | 8.130 | 7.880 | 8.020 | 150,298 | +0.02(+0.25%) |
Dec 04, 2018 | 8.380 | 8.380 | 7.960 | 8.000 | 90,200 | -0.33(-3.96%) |
Dec 03, 2018 | 8.400 | 8.400 | 7.960 | 8.330 | 59,722 | +0.03(+0.36%) |
Nov 30, 2018 | 8.400 | 8.640 | 8.230 | 8.300 | 90,000 | -0.14(-1.66%) |
Nov 29, 2018 | 8.700 | 8.820 | 8.300 | 8.440 | 44,469 | -0.26(-2.99%) |
Nov 28, 2018 | 8.320 | 8.730 | 8.200 | 8.700 | 85,033 | +0.38(+4.57%) |
Nov 27, 2018 | 8.440 | 8.640 | 8.310 | 8.320 | 57,521 | -0.17(-2.00%) |
Nov 26, 2018 | 8.750 | 8.760 | 8.330 | 8.490 | 93,458 | -0.16(-1.85%) |
Nov 23, 2018 | 8.640 | 8.850 | 8.590 | 8.650 | 20,600 | -0.03(-0.35%) |
Nov 21, 2018 | 8.680 | 8.680 | 8.680 | 0 | +0.22(+2.60%) | |
Nov 20, 2018 | 8.270 | 8.550 | 8.270 | 8.460 | 67,407 | +0.06(+0.71%) |
Nov 19, 2018 | 8.710 | 8.940 | 8.320 | 8.400 | 93,587 | -0.30(-3.45%) |
Nov 16, 2018 | 8.730 | 8.930 | 8.570 | 8.700 | 90,400 | -0.05(-0.57%) |
Nov 15, 2018 | 8.560 | 8.800 | 8.345 | 8.750 | 142,731 | +0.13(+1.51%) |
Nov 14, 2018 | 8.890 | 8.980 | 8.530 | 8.620 | 157,408 | -0.24(-2.71%) |
Nov 13, 2018 | 8.660 | 9.260 | 8.635 | 8.860 | 107,147 | +0.21(+2.43%) |
Nov 12, 2018 | 8.770 | 8.900 | 8.620 | 8.650 | 130,877 | -0.16(-1.82%) |
Nov 09, 2018 | 9.120 | 9.250 | 8.790 | 8.810 | 150,000 | -0.34(-3.72%) |
Nov 08, 2018 | 9.060 | 9.390 | 8.920 | 9.150 | 238,395 | +0.06(+0.66%) |
Nov 07, 2018 | 9.200 | 9.320 | 8.960 | 9.090 | 227,854 | -0.21(-2.26%) |
Nov 06, 2018 | 9.180 | 9.450 | 8.640 | 9.300 | 426,447 | -0.22(-2.31%) |
Nov 05, 2018 | 9.480 | 9.750 | 9.330 | 9.520 | 69,254 | +0.03(+0.32%) |
Nov 02, 2018 | 9.610 | 9.680 | 9.410 | 9.490 | 40,800 | -0.11(-1.15%) |
Nov 01, 2018 | 9.450 | 9.700 | 9.390 | 9.600 | 129,434 | +0.20(+2.13%) |
Oct 31, 2018 | 9.550 | 9.580 | 9.310 | 9.400 | 79,589 | -0.06(-0.63%) |
Oct 30, 2018 | 9.250 | 9.520 | 9.100 | 9.460 | 45,024 | +0.22(+2.38%) |
Oct 29, 2018 | 9.540 | 9.590 | 9.130 | 9.240 | 118,614 | -0.21(-2.22%) |
Oct 26, 2018 | 9.270 | 9.590 | 9.245 | 9.450 | 111,200 | +0.10(+1.07%) |
Oct 25, 2018 | 9.240 | 9.490 | 9.240 | 9.350 | 93,847 | +0.10(+1.08%) |
Oct 24, 2018 | 9.450 | 9.510 | 9.250 | 9.250 | 296,589 | -0.21(-2.22%) |
Oct 23, 2018 | 9.170 | 9.530 | 9.150 | 9.460 | 96,866 | +0.16(+1.72%) |
Oct 22, 2018 | 9.530 | 9.550 | 9.260 | 9.300 | 172,209 | -0.25(-2.62%) |
Oct 19, 2018 | 9.930 | 9.930 | 9.460 | 9.550 | 95,700 | -0.39(-3.92%) |
Oct 18, 2018 | 10.04 | 10.12 | 9.930 | 9.940 | 255,006 | -0.18(-1.78%) |
Oct 17, 2018 | 10.24 | 10.29 | 10.01 | 10.12 | 118,804 | -0.11(-1.08%) |
Oct 16, 2018 | 10.13 | 10.29 | 10.05 | 10.23 | 78,139 | +0.13(+1.29%) |
Oct 15, 2018 | 10.10 | 10.25 | 10.01 | 10.10 | 181,025 | +0.00(+0.00%) |
Oct 12, 2018 | 10.21 | 10.21 | 9.980 | 10.10 | 436,100 | +0.00(+0.00%) |
Oct 11, 2018 | 10.10 | 10.25 | 9.970 | 10.10 | 213,458 | +0.00(+0.00%) |
Oct 10, 2018 | 10.08 | 10.19 | 10.00 | 10.10 | 112,715 | +0.01(+0.10%) |
Oct 09, 2018 | 10.14 | 10.30 | 10.02 | 10.09 | 212,874 | +0.03(+0.30%) |
Oct 08, 2018 | 9.930 | 10.27 | 9.910 | 10.06 | 50,615 | +0.14(+1.41%) |
Oct 05, 2018 | 9.950 | 10.09 | 9.600 | 9.920 | 289,100 | -0.03(-0.30%) |
Oct 04, 2018 | 10.21 | 10.26 | 9.900 | 9.950 | 104,389 | -0.35(-3.40%) |
Oct 03, 2018 | 10.26 | 10.41 | 10.16 | 10.30 | 114,940 | +0.05(+0.49%) |
Oct 02, 2018 | 10.10 | 10.37 | 10.07 | 10.25 | 104,440 | +0.14(+1.38%) |
Oct 01, 2018 | 10.09 | 10.37 | 9.810 | 10.11 | 123,238 | +0.01(+0.10%) |
Sep 28, 2018 | 10.00 | 10.20 | 9.925 | 10.10 | 82,100 | +0.05(+0.50%) |
Sep 27, 2018 | 10.00 | 10.10 | 9.850 | 10.05 | 67,893 | +0.05(+0.50%) |
Sep 26, 2018 | 10.05 | 10.05 | 9.850 | 10.00 | 65,739 | -0.10(-0.99%) |
Sep 25, 2018 | 9.950 | 10.10 | 9.850 | 10.10 | 95,900 | +0.15(+1.51%) |
Sep 24, 2018 | 9.850 | 10.00 | 9.800 | 9.950 | 72,912 | +0.10(+1.02%) |
Sep 21, 2018 | 9.750 | 9.900 | 9.490 | 9.850 | 248,600 | +0.05(+0.51%) |
Sep 20, 2018 | 9.850 | 9.900 | 9.600 | 9.800 | 100,836 | -0.05(-0.51%) |
Sep 19, 2018 | 9.950 | 10.05 | 9.800 | 9.850 | 95,389 | -0.10(-1.01%) |
Sep 18, 2018 | 9.950 | 10.10 | 9.900 | 9.950 | 55,922 | +0.05(+0.51%) |
Sep 17, 2018 | 10.05 | 10.05 | 9.800 | 9.900 | 110,401 | -0.10(-1.00%) |
Sep 14, 2018 | 9.800 | 10.05 | 9.750 | 10.00 | 48,800 | +0.15(+1.52%) |
Sep 13, 2018 | 10.00 | 10.00 | 9.700 | 9.850 | 78,779 | -0.10(-1.01%) |
Sep 12, 2018 | 10.00 | 10.04 | 9.900 | 9.950 | 63,334 | -0.10(-1.00%) |
Sep 11, 2018 | 10.00 | 10.25 | 10.00 | 10.05 | 96,861 | +0.00(+0.00%) |
Sep 10, 2018 | 10.00 | 10.10 | 9.950 | 10.05 | 150,535 | +0.05(+0.50%) |
Sep 07, 2018 | 9.100 | 10.10 | 9.100 | 10.00 | 109,500 | -0.05(-0.50%) |
Sep 06, 2018 | 10.10 | 10.18 | 9.775 | 10.05 | 144,502 | -0.05(-0.50%) |
Sep 05, 2018 | 10.15 | 10.15 | 10.00 | 10.10 | 75,495 | -0.05(-0.49%) |
Sep 04, 2018 | 10.40 | 10.40 | 10.12 | 10.15 | 125,585 | -0.30(-2.87%) |
Aug 31, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.20(+1.95%) | |
Aug 30, 2018 | 10.25 | 10.30 | 10.00 | 10.25 | 106,306 | +0.05(+0.49%) |
Aug 29, 2018 | 10.20 | 10.25 | 10.00 | 10.20 | 75,714 | +0.05(+0.49%) |
Aug 28, 2018 | 10.30 | 10.40 | 10.05 | 10.15 | 74,134 | -0.10(-0.98%) |
Aug 27, 2018 | 10.10 | 10.35 | 10.00 | 10.25 | 114,065 | +0.15(+1.49%) |
Aug 24, 2018 | 10.30 | 10.35 | 9.900 | 10.10 | 223,000 | -0.25(-2.42%) |
Aug 23, 2018 | 10.45 | 10.50 | 10.30 | 10.35 | 63,058 | -0.15(-1.43%) |
Aug 22, 2018 | 10.60 | 10.70 | 10.45 | 10.50 | 244,103 | -0.10(-0.94%) |
Aug 21, 2018 | 10.45 | 10.70 | 10.43 | 10.60 | 100,986 | +0.20(+1.92%) |
Aug 20, 2018 | 10.35 | 10.60 | 10.25 | 10.40 | 166,179 | +0.10(+0.97%) |
Aug 17, 2018 | 10.20 | 10.30 | 10.20 | 10.30 | 58,900 | +0.00(+0.00%) |
Aug 16, 2018 | 10.30 | 10.45 | 10.15 | 10.30 | 65,810 | +0.00(+0.00%) |
Aug 15, 2018 | 10.20 | 10.40 | 10.00 | 10.30 | 182,547 | +0.00(+0.00%) |
Aug 14, 2018 | 10.25 | 10.45 | 10.10 | 10.30 | 116,655 | +0.10(+0.98%) |
Aug 13, 2018 | 10.50 | 10.55 | 10.05 | 10.20 | 172,166 | -0.25(-2.39%) |
Aug 10, 2018 | 10.30 | 10.60 | 10.25 | 10.45 | 301,400 | +0.20(+1.95%) |
Aug 09, 2018 | 10.40 | 10.60 | 10.15 | 10.25 | 611,526 | +0.10(+0.99%) |
Aug 08, 2018 | 9.950 | 10.15 | 9.900 | 10.15 | 271,819 | +0.20(+2.01%) |
Aug 07, 2018 | 10.00 | 10.25 | 9.850 | 9.950 | 446,400 | +0.35(+3.65%) |
Aug 06, 2018 | 9.500 | 9.750 | 9.400 | 9.600 | 259,367 | +0.20(+2.13%) |
Aug 03, 2018 | 9.500 | 9.500 | 9.150 | 9.400 | 257,500 | -0.15(-1.57%) |
Aug 02, 2018 | 9.550 | 9.600 | 9.450 | 9.550 | 92,459 | -0.05(-0.52%) |
Aug 01, 2018 | 9.700 | 9.750 | 9.500 | 9.600 | 141,720 | -0.10(-1.03%) |
Jul 31, 2018 | 9.600 | 9.725 | 9.550 | 9.700 | 73,739 | +0.20(+2.11%) |
Jul 30, 2018 | 9.700 | 9.750 | 9.425 | 9.500 | 346,503 | -0.15(-1.55%) |
Jul 27, 2018 | 9.700 | 9.800 | 9.550 | 9.650 | 120,800 | -0.10(-1.03%) |
Jul 26, 2018 | 9.800 | 9.500 | 9.750 | 221,829 | +0.05(+0.52%) | |
Jul 25, 2018 | 9.700 | 9.800 | 9.500 | 9.700 | 199,711 | -0.05(-0.51%) |
Jul 24, 2018 | 9.750 | 9.750 | 9.450 | 9.750 | 305,570 | -0.05(-0.51%) |
Jul 23, 2018 | 10.05 | 10.05 | 9.605 | 9.800 | 492,932 | -0.20(-2.00%) |
Jul 20, 2018 | 10.00 | 9.800 | 10.00 | 182,561 | +0.00(+0.00%) | |
Jul 19, 2018 | 10.10 | 10.20 | 10.00 | 10.00 | 151,151 | -0.10(-0.99%) |
Jul 18, 2018 | 10.05 | 10.18 | 9.950 | 10.10 | 125,089 | +0.00(+0.00%) |
Jul 17, 2018 | 10.05 | 10.20 | 9.950 | 10.10 | 197,528 | +0.05(+0.50%) |
Jul 16, 2018 | 10.05 | 10.20 | 10.00 | 10.05 | 125,050 | -0.05(-0.50%) |
Jul 13, 2018 | 10.00 | 10.15 | 9.950 | 10.10 | 97,301 | +0.05(+0.50%) |
Jul 12, 2018 | 10.00 | 10.15 | 9.950 | 10.05 | 113,877 | +0.05(+0.50%) |
Jul 11, 2018 | 10.00 | 10.20 | 9.950 | 10.00 | 152,779 | -0.10(-0.99%) |
Jul 10, 2018 | 10.00 | 10.35 | 9.900 | 10.10 | 367,103 | +0.10(+1.00%) |
Jul 09, 2018 | 9.900 | 10.05 | 9.900 | 10.00 | 245,102 | +0.20(+2.04%) |
Jul 06, 2018 | 10.10 | 10.20 | 9.800 | 9.800 | 482,252 | -0.25(-2.49%) |
Jul 05, 2018 | 10.25 | 9.800 | 10.05 | 205,490 | +0.10(+1.01%) | |
Jul 03, 2018 | 9.950 | 9.950 | 9.950 | 0 | -0.15(-1.49%) | |
Jul 02, 2018 | 9.800 | 10.15 | 9.800 | 10.10 | 287,271 | +0.30(+3.06%) |
Jun 29, 2018 | 9.600 | 9.850 | 9.500 | 9.800 | 1,093,555 | +0.30(+3.16%) |
Jun 28, 2018 | 9.400 | 9.500 | 9.350 | 9.500 | 314,313 | +0.15(+1.60%) |
Jun 27, 2018 | 9.500 | 9.595 | 9.350 | 9.350 | 937,539 | -0.10(-1.06%) |
Jun 26, 2018 | 9.500 | 9.550 | 9.300 | 9.450 | 598,164 | +0.05(+0.53%) |
Jun 25, 2018 | 9.200 | 9.450 | 9.200 | 9.400 | 1,070,427 | +0.20(+2.17%) |
Jun 22, 2018 | 8.950 | 9.200 | 8.925 | 9.200 | 5,953,276 | -1.20(-11.54%) |
Jun 21, 2018 | 10.35 | 10.55 | 10.20 | 10.40 | 215,879 | -0.30(-2.80%) |
Jun 20, 2018 | 10.60 | 10.75 | 10.50 | 10.70 | 63,755 | +0.05(+0.47%) |
Jun 19, 2018 | 11.25 | 11.61 | 10.50 | 10.65 | 151,843 | -1.53(-12.53%) |
Jun 18, 2018 | 12.40 | 12.50 | 12.10 | 12.18 | 27,794 | -0.07(-0.61%) |
Jun 15, 2018 | 12.35 | 12.20 | 12.25 | 75,721 | +0.05(+0.41%) | |
Jun 14, 2018 | 12.15 | 12.25 | 12.05 | 12.20 | 11,666 | +0.05(+0.41%) |
Jun 13, 2018 | 12.35 | 12.35 | 12.05 | 12.15 | 14,810 | -0.15(-1.22%) |
Jun 12, 2018 | 12.10 | 12.35 | 12.10 | 12.30 | 20,034 | +0.20(+1.65%) |
Jun 11, 2018 | 11.95 | 12.35 | 11.95 | 12.10 | 35,343 | +0.15(+1.26%) |
Jun 08, 2018 | 11.90 | 12.05 | 11.90 | 11.95 | 45,952 | +0.00(+0.00%) |
Jun 07, 2018 | 11.90 | 12.00 | 11.88 | 11.95 | 13,622 | +0.00(+0.00%) |
Jun 06, 2018 | 12.00 | 12.00 | 11.80 | 11.95 | 30,662 | +0.00(+0.00%) |
Jun 05, 2018 | 11.95 | 12.15 | 11.85 | 11.95 | 27,651 | +0.05(+0.42%) |
Jun 04, 2018 | 12.05 | 12.15 | 11.90 | 11.90 | 28,285 | -0.05(-0.42%) |
Jun 01, 2018 | 11.90 | 12.00 | 11.85 | 11.95 | 23,456 | +0.15(+1.27%) |
May 31, 2018 | 11.90 | 12.00 | 11.70 | 11.80 | 31,667 | -0.05(-0.42%) |
May 30, 2018 | 11.85 | 12.10 | 11.70 | 11.85 | 29,725 | +0.05(+0.42%) |
May 29, 2018 | 11.70 | 11.95 | 11.70 | 11.80 | 14,102 | +0.10(+0.85%) |
May 25, 2018 | 11.70 | 11.70 | 11.70 | 0 | -0.05(-0.43%) | |
May 24, 2018 | 11.90 | 12.00 | 11.65 | 11.75 | 35,923 | -0.25(-2.08%) |
May 23, 2018 | 11.70 | 12.10 | 11.70 | 12.00 | 51,350 | +0.30(+2.56%) |
May 22, 2018 | 11.90 | 11.95 | 11.70 | 11.70 | 20,865 | -0.20(-1.68%) |
May 21, 2018 | 11.90 | 11.91 | 11.70 | 11.90 | 36,003 | +0.00(+0.00%) |
May 18, 2018 | 11.60 | 11.90 | 11.40 | 11.90 | 47,072 | +0.35(+3.03%) |
May 17, 2018 | 11.40 | 11.55 | 11.20 | 11.55 | 31,343 | +0.20(+1.76%) |
May 16, 2018 | 10.90 | 11.45 | 10.73 | 11.35 | 49,945 | +0.50(+4.61%) |
May 15, 2018 | 10.85 | 11.00 | 10.80 | 10.85 | 20,312 | +0.00(+0.00%) |
May 14, 2018 | 11.00 | 11.15 | 10.85 | 10.85 | 17,614 | -0.20(-1.81%) |
May 11, 2018 | 10.95 | 11.05 | 10.80 | 11.05 | 13,583 | +0.05(+0.45%) |
May 10, 2018 | 10.65 | 11.05 | 10.65 | 11.00 | 17,679 | +0.10(+0.92%) |
May 09, 2018 | 10.80 | 11.10 | 10.60 | 10.90 | 23,614 | +0.20(+1.87%) |
May 08, 2018 | 10.50 | 11.00 | 10.45 | 10.70 | 45,063 | +0.15(+1.42%) |
May 07, 2018 | 10.45 | 10.65 | 10.45 | 10.55 | 12,125 | +0.10(+0.96%) |
May 04, 2018 | 10.25 | 10.50 | 10.25 | 10.45 | 8,198 | +0.10(+0.97%) |
May 03, 2018 | 10.30 | 10.40 | 10.25 | 10.35 | 4,851 | -0.05(-0.48%) |
May 02, 2018 | 10.25 | 10.60 | 10.25 | 10.40 | 12,586 | +0.05(+0.48%) |