Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.16 | 18.66 | 17.94 | 18.37 | 290,953 | +0.23(+1.27%) |
Apr 29, 2019 | 17.92 | 18.21 | 17.74 | 18.14 | 199,751 | +0.21(+1.17%) |
Apr 26, 2019 | 17.83 | 18.08 | 17.56 | 17.93 | 147,382 | +0.08(+0.45%) |
Apr 25, 2019 | 18.00 | 18.22 | 17.50 | 17.85 | 250,986 | -0.22(-1.22%) |
Apr 24, 2019 | 18.03 | 18.40 | 17.82 | 18.07 | 525,523 | +0.05(+0.28%) |
Apr 23, 2019 | 17.44 | 18.27 | 17.44 | 18.02 | 131,728 | +0.50(+2.85%) |
Apr 22, 2019 | 17.81 | 17.81 | 17.25 | 17.52 | 130,402 | -0.34(-1.90%) |
Apr 18, 2019 | 17.86 | 17.86 | 17.86 | 0 | +1.70(+10.52%) | |
Apr 17, 2019 | 16.07 | 16.67 | 16.01 | 16.16 | 90,215 | +0.21(+1.32%) |
Apr 16, 2019 | 15.96 | 16.02 | 15.60 | 15.95 | 84,439 | +0.04(+0.25%) |
Apr 15, 2019 | 16.92 | 16.92 | 15.88 | 15.91 | 178,892 | -0.90(-5.35%) |
Apr 12, 2019 | 16.54 | 16.96 | 16.54 | 16.81 | 138,016 | +0.51(+3.13%) |
Apr 11, 2019 | 16.20 | 16.32 | 15.99 | 16.30 | 91,688 | +0.04(+0.25%) |
Apr 10, 2019 | 16.38 | 16.73 | 16.12 | 16.26 | 206,033 | -0.04(-0.25%) |
Apr 09, 2019 | 16.07 | 16.35 | 16.00 | 16.30 | 108,309 | +0.08(+0.49%) |
Apr 08, 2019 | 16.00 | 16.23 | 15.67 | 16.22 | 160,205 | +0.32(+2.01%) |
Apr 05, 2019 | 15.65 | 16.12 | 15.37 | 15.90 | 175,391 | +0.35(+2.25%) |
Apr 04, 2019 | 16.06 | 16.06 | 15.34 | 15.55 | 137,742 | -0.49(-3.05%) |
Apr 03, 2019 | 16.88 | 16.95 | 15.73 | 16.04 | 302,415 | -0.83(-4.92%) |
Apr 02, 2019 | 16.69 | 17.00 | 16.48 | 16.87 | 287,929 | +0.31(+1.87%) |
Apr 01, 2019 | 16.16 | 16.61 | 16.03 | 16.56 | 449,206 | +0.59(+3.69%) |
Mar 29, 2019 | 15.99 | 16.00 | 15.56 | 15.97 | 215,869 | +0.18(+1.14%) |
Mar 28, 2019 | 15.50 | 15.86 | 15.36 | 15.79 | 261,539 | +0.29(+1.87%) |
Mar 27, 2019 | 15.50 | 15.55 | 15.16 | 15.50 | 176,893 | -0.10(-0.64%) |
Mar 26, 2019 | 15.69 | 15.81 | 15.50 | 15.60 | 191,629 | +0.06(+0.39%) |
Mar 25, 2019 | 15.11 | 15.72 | 14.97 | 15.54 | 128,034 | +0.33(+2.17%) |
Mar 22, 2019 | 15.89 | 15.93 | 15.17 | 15.21 | 392,816 | -0.66(-4.16%) |
Mar 21, 2019 | 16.20 | 16.30 | 15.86 | 15.87 | 178,745 | -0.34(-2.10%) |
Mar 20, 2019 | 15.94 | 16.24 | 15.74 | 16.21 | 128,580 | +0.26(+1.63%) |
Mar 19, 2019 | 16.00 | 16.24 | 15.75 | 15.95 | 657,389 | -0.04(-0.25%) |
Mar 18, 2019 | 16.42 | 16.44 | 15.30 | 15.99 | 565,098 | -0.53(-3.21%) |
Mar 15, 2019 | 16.91 | 17.00 | 16.15 | 16.52 | 2,100,916 | -0.23(-1.37%) |
Mar 14, 2019 | 17.01 | 17.40 | 16.60 | 16.75 | 282,616 | -0.30(-1.76%) |
Mar 13, 2019 | 17.45 | 17.63 | 16.98 | 17.05 | 539,247 | -0.38(-2.18%) |
Mar 12, 2019 | 17.51 | 17.75 | 17.08 | 17.43 | 327,979 | +0.02(+0.11%) |
Mar 11, 2019 | 16.83 | 17.47 | 16.70 | 17.41 | 408,342 | +0.63(+3.75%) |
Mar 08, 2019 | 16.21 | 16.80 | 16.06 | 16.78 | 250,476 | +0.39(+2.38%) |
Mar 07, 2019 | 16.64 | 16.78 | 15.95 | 16.39 | 263,508 | -0.24(-1.44%) |
Mar 06, 2019 | 16.97 | 17.00 | 16.50 | 16.63 | 228,937 | -0.34(-2.00%) |
Mar 05, 2019 | 17.23 | 17.56 | 16.92 | 16.97 | 139,587 | -0.21(-1.22%) |
Mar 04, 2019 | 17.23 | 17.70 | 17.12 | 17.18 | 295,425 | +0.12(+0.70%) |
Mar 01, 2019 | 16.58 | 17.31 | 16.58 | 17.06 | 353,712 | +0.58(+3.52%) |
Feb 28, 2019 | 16.44 | 16.68 | 16.37 | 16.48 | 252,697 | +0.14(+0.86%) |
Feb 27, 2019 | 16.66 | 16.82 | 16.29 | 16.34 | 246,026 | -0.28(-1.68%) |
Feb 26, 2019 | 16.02 | 16.63 | 15.95 | 16.62 | 312,309 | +0.52(+3.23%) |
Feb 25, 2019 | 15.87 | 16.21 | 15.46 | 16.10 | 512,606 | +0.31(+1.96%) |
Feb 22, 2019 | 15.30 | 15.98 | 15.30 | 15.79 | 265,116 | +0.38(+2.47%) |
Feb 21, 2019 | 15.08 | 15.41 | 15.00 | 15.41 | 280,366 | +0.16(+1.05%) |
Feb 20, 2019 | 15.02 | 15.46 | 14.75 | 15.25 | 502,564 | +0.20(+1.33%) |
Feb 19, 2019 | 14.19 | 15.05 | 14.12 | 15.05 | 891,955 | +0.85(+5.99%) |
Feb 15, 2019 | 14.20 | 14.20 | 14.20 | 0 | +0.44(+3.20%) | |
Feb 14, 2019 | 13.20 | 13.84 | 13.15 | 13.76 | 121,232 | +0.46(+3.46%) |
Feb 13, 2019 | 12.98 | 13.32 | 12.82 | 13.30 | 242,075 | +0.37(+2.86%) |
Feb 12, 2019 | 12.63 | 13.04 | 12.49 | 12.93 | 125,144 | +0.26(+2.05%) |
Feb 11, 2019 | 12.70 | 12.95 | 12.59 | 12.67 | 202,133 | -0.13(-1.02%) |
Feb 08, 2019 | 13.00 | 13.01 | 12.66 | 12.80 | 196,886 | -0.18(-1.39%) |
Feb 07, 2019 | 13.40 | 13.46 | 12.75 | 12.98 | 309,871 | -0.56(-4.14%) |
Feb 06, 2019 | 13.28 | 13.54 | 13.22 | 13.54 | 260,350 | +0.21(+1.58%) |
Feb 05, 2019 | 13.30 | 13.35 | 12.98 | 13.33 | 186,892 | +0.24(+1.83%) |
Feb 04, 2019 | 12.61 | 13.14 | 12.50 | 13.09 | 104,459 | +0.35(+2.75%) |
Feb 01, 2019 | 12.86 | 12.86 | 12.36 | 12.74 | 390,497 | -0.15(-1.16%) |
Jan 31, 2019 | 12.15 | 12.89 | 12.15 | 12.89 | 288,140 | +0.89(+7.42%) |
Jan 30, 2019 | 12.00 | 12.16 | 11.74 | 12.00 | 472,533 | +0.09(+0.76%) |
Jan 29, 2019 | 11.79 | 12.25 | 11.78 | 11.91 | 367,513 | +0.24(+2.06%) |
Jan 28, 2019 | 11.68 | 11.73 | 11.31 | 11.67 | 85,663 | -0.10(-0.85%) |
Jan 25, 2019 | 11.39 | 12.00 | 11.39 | 11.77 | 296,566 | +0.49(+4.34%) |
Jan 24, 2019 | 11.00 | 11.32 | 10.92 | 11.28 | 404,632 | +0.31(+2.83%) |
Jan 23, 2019 | 10.97 | 11.13 | 10.71 | 10.97 | 171,313 | -0.03(-0.27%) |
Jan 22, 2019 | 11.50 | 11.50 | 10.96 | 11.00 | 143,146 | -0.50(-4.35%) |
Jan 21, 2019 | 11.32 | 11.55 | 10.70 | 11.50 | 94,302 | +0.17(+1.50%) |
Jan 18, 2019 | 11.39 | 11.40 | 11.16 | 11.33 | 217,629 | +0.09(+0.80%) |
Jan 17, 2019 | 11.52 | 11.63 | 11.16 | 11.24 | 129,887 | -0.20(-1.75%) |
Jan 16, 2019 | 10.92 | 11.85 | 10.87 | 11.44 | 177,989 | +0.55(+5.05%) |
Jan 15, 2019 | 11.09 | 11.09 | 10.75 | 10.89 | 186,017 | -0.19(-1.71%) |
Jan 14, 2019 | 10.82 | 11.52 | 10.67 | 11.08 | 299,841 | +0.19(+1.74%) |
Jan 11, 2019 | 10.63 | 11.08 | 10.52 | 10.89 | 193,497 | +0.27(+2.54%) |
Jan 10, 2019 | 10.96 | 10.96 | 10.43 | 10.62 | 81,796 | -0.25(-2.30%) |
Jan 09, 2019 | 10.71 | 11.07 | 10.49 | 10.87 | 71,463 | +0.44(+4.22%) |
Jan 08, 2019 | 10.61 | 10.82 | 10.25 | 10.43 | 139,960 | -0.08(-0.76%) |
Jan 07, 2019 | 10.85 | 11.04 | 10.35 | 10.51 | 75,435 | -0.09(-0.85%) |
Jan 04, 2019 | 10.10 | 10.78 | 9.930 | 10.60 | 218,376 | +0.78(+7.94%) |
Jan 03, 2019 | 10.24 | 10.25 | 9.670 | 9.820 | 108,947 | -0.36(-3.54%) |
Jan 02, 2019 | 9.840 | 10.39 | 9.450 | 10.18 | 85,681 | +0.37(+3.77%) |
Dec 31, 2018 | 9.810 | 9.810 | 9.810 | 0 | +0.07(+0.72%) | |
Dec 28, 2018 | 10.00 | 10.17 | 9.700 | 9.740 | 96,907 | -0.16(-1.62%) |
Dec 27, 2018 | 9.850 | 10.00 | 9.700 | 9.900 | 40,106 | +0.12(+1.23%) |
Dec 24, 2018 | 9.780 | 9.780 | 9.780 | 0 | -0.05(-0.51%) | |
Dec 21, 2018 | 9.670 | 10.18 | 9.610 | 9.830 | 84,947 | +0.13(+1.34%) |
Dec 20, 2018 | 10.02 | 10.22 | 9.380 | 9.700 | 166,216 | -0.25(-2.51%) |
Dec 19, 2018 | 10.05 | 10.41 | 9.900 | 9.950 | 242,504 | -0.07(-0.70%) |
Dec 18, 2018 | 9.910 | 10.32 | 9.840 | 10.02 | 120,870 | +0.22(+2.24%) |
Dec 17, 2018 | 10.17 | 10.66 | 9.730 | 9.800 | 192,555 | -0.38(-3.73%) |
Dec 14, 2018 | 10.74 | 10.74 | 10.04 | 10.18 | 255,841 | -0.56(-5.21%) |
Dec 13, 2018 | 11.20 | 11.20 | 10.71 | 10.74 | 463,437 | -0.25(-2.27%) |
Dec 12, 2018 | 10.93 | 11.34 | 10.50 | 10.99 | 255,329 | +0.25(+2.33%) |
Dec 11, 2018 | 9.990 | 11.10 | 9.990 | 10.74 | 579,663 | +1.23(+12.93%) |
Dec 10, 2018 | 10.01 | 10.24 | 9.500 | 9.510 | 128,555 | -0.59(-5.84%) |
Dec 07, 2018 | 9.990 | 10.37 | 9.950 | 10.10 | 45,096 | +0.24(+2.43%) |
Dec 06, 2018 | 9.940 | 10.06 | 9.600 | 9.860 | 56,647 | -0.34(-3.33%) |
Dec 05, 2018 | 10.11 | 10.38 | 10.06 | 10.20 | 56,230 | +0.10(+0.99%) |
Dec 04, 2018 | 10.65 | 10.65 | 9.990 | 10.10 | 35,261 | -0.59(-5.52%) |
Dec 03, 2018 | 9.960 | 10.72 | 9.960 | 10.69 | 119,656 | +0.95(+9.75%) |
Nov 30, 2018 | 9.780 | 9.850 | 9.390 | 9.740 | 47,533 | -0.02(-0.20%) |
Nov 29, 2018 | 9.550 | 9.760 | 9.390 | 9.760 | 75,334 | +0.31(+3.28%) |
Nov 28, 2018 | 9.190 | 9.700 | 8.980 | 9.450 | 143,837 | +0.33(+3.62%) |
Nov 27, 2018 | 9.470 | 9.550 | 9.120 | 9.120 | 85,667 | -0.54(-5.59%) |
Nov 26, 2018 | 10.00 | 10.10 | 9.560 | 9.660 | 38,010 | -0.19(-1.93%) |
Nov 23, 2018 | 10.26 | 10.26 | 9.760 | 9.850 | 46,048 | -0.35(-3.43%) |
Nov 22, 2018 | 10.26 | 10.33 | 10.08 | 10.20 | 8,899 | -0.04(-0.39%) |
Nov 21, 2018 | 9.810 | 10.39 | 9.810 | 10.24 | 68,293 | +0.38(+3.85%) |
Nov 20, 2018 | 10.10 | 10.13 | 9.650 | 9.860 | 83,645 | -0.41(-3.99%) |
Nov 19, 2018 | 10.56 | 10.61 | 9.940 | 10.27 | 139,650 | -0.04(-0.39%) |
Nov 16, 2018 | 9.440 | 10.60 | 9.390 | 10.31 | 318,586 | +0.87(+9.22%) |
Nov 15, 2018 | 8.720 | 9.690 | 8.700 | 9.440 | 147,606 | +0.77(+8.88%) |
Nov 14, 2018 | 9.490 | 9.710 | 8.550 | 8.670 | 195,438 | -0.75(-7.96%) |
Nov 13, 2018 | 9.930 | 10.00 | 9.370 | 9.420 | 45,607 | -0.57(-5.71%) |
Nov 12, 2018 | 10.00 | 10.08 | 9.580 | 9.990 | 46,068 | -0.01(-0.10%) |
Nov 09, 2018 | 9.770 | 10.20 | 9.770 | 10.00 | 157,925 | +0.04(+0.40%) |
Nov 08, 2018 | 10.14 | 10.14 | 9.730 | 9.960 | 41,433 | -0.18(-1.78%) |
Nov 07, 2018 | 10.00 | 10.20 | 9.840 | 10.14 | 23,111 | +0.19(+1.91%) |
Nov 06, 2018 | 9.920 | 10.07 | 9.760 | 9.950 | 36,977 | +0.06(+0.61%) |
Nov 05, 2018 | 9.980 | 10.26 | 9.830 | 9.890 | 33,893 | -0.08(-0.80%) |
Nov 02, 2018 | 10.53 | 10.70 | 9.970 | 9.970 | 145,944 | -0.48(-4.59%) |
Nov 01, 2018 | 9.930 | 10.47 | 9.800 | 10.45 | 138,360 | +0.55(+5.56%) |
Oct 31, 2018 | 9.620 | 9.970 | 9.460 | 9.900 | 122,263 | +0.41(+4.32%) |
Oct 30, 2018 | 9.330 | 9.520 | 9.170 | 9.490 | 57,845 | +0.15(+1.61%) |
Oct 29, 2018 | 10.01 | 10.01 | 9.210 | 9.340 | 34,258 | -0.63(-6.32%) |
Oct 26, 2018 | 9.610 | 10.33 | 9.580 | 9.970 | 63,710 | +0.31(+3.21%) |
Oct 25, 2018 | 9.870 | 9.900 | 9.560 | 9.660 | 52,279 | -0.12(-1.23%) |
Oct 24, 2018 | 10.49 | 10.55 | 9.730 | 9.780 | 113,041 | -0.78(-7.39%) |
Oct 23, 2018 | 10.51 | 10.60 | 10.18 | 10.56 | 36,979 | -0.04(-0.38%) |
Oct 22, 2018 | 10.69 | 10.87 | 10.55 | 10.60 | 43,772 | -0.04(-0.38%) |
Oct 19, 2018 | 10.87 | 10.92 | 10.59 | 10.64 | 44,587 | -0.22(-2.03%) |
Oct 18, 2018 | 11.54 | 11.54 | 10.82 | 10.86 | 42,220 | -0.59(-5.15%) |
Oct 17, 2018 | 11.60 | 11.65 | 11.38 | 11.45 | 202,444 | -0.13(-1.12%) |
Oct 16, 2018 | 11.50 | 11.60 | 11.34 | 11.58 | 137,319 | +0.13(+1.14%) |
Oct 15, 2018 | 11.30 | 11.78 | 11.20 | 11.45 | 94,163 | +0.22(+1.96%) |
Oct 12, 2018 | 11.13 | 11.37 | 11.01 | 11.23 | 69,560 | +0.18(+1.63%) |
Oct 11, 2018 | 10.93 | 11.06 | 10.85 | 11.05 | 94,273 | +0.09(+0.82%) |
Oct 10, 2018 | 11.48 | 11.48 | 10.85 | 10.96 | 160,216 | -0.53(-4.61%) |
Oct 09, 2018 | 11.38 | 11.65 | 11.30 | 11.49 | 57,722 | +0.06(+0.52%) |
Oct 05, 2018 | 11.43 | 11.43 | 11.43 | 0 | -0.21(-1.80%) | |
Oct 04, 2018 | 11.87 | 11.99 | 11.61 | 11.64 | 391,468 | -0.23(-1.94%) |
Oct 03, 2018 | 11.87 | 11.94 | 11.67 | 11.87 | 169,386 | -0.11(-0.92%) |
Oct 02, 2018 | 11.99 | 12.04 | 11.81 | 11.98 | 262,601 | +0.07(+0.59%) |
Oct 01, 2018 | 12.20 | 12.35 | 11.81 | 11.91 | 141,306 | -0.29(-2.38%) |
Sep 28, 2018 | 11.89 | 12.25 | 11.89 | 12.20 | 225,930 | +0.28(+2.35%) |
Sep 27, 2018 | 11.60 | 11.97 | 11.50 | 11.92 | 172,961 | +0.32(+2.76%) |
Sep 26, 2018 | 11.90 | 11.90 | 11.55 | 11.60 | 169,412 | -0.05(-0.43%) |
Sep 25, 2018 | 11.62 | 11.76 | 11.45 | 11.65 | 245,481 | +0.06(+0.52%) |
Sep 24, 2018 | 11.65 | 11.70 | 11.17 | 11.59 | 203,271 | -0.06(-0.52%) |
Sep 21, 2018 | 11.50 | 11.66 | 11.40 | 11.65 | 270,855 | +0.16(+1.39%) |
Sep 20, 2018 | 10.96 | 12.00 | 10.91 | 11.49 | 217,213 | +0.43(+3.89%) |
Sep 19, 2018 | 10.39 | 11.07 | 10.30 | 11.06 | 290,344 | +0.67(+6.45%) |
Sep 18, 2018 | 10.32 | 10.50 | 10.24 | 10.39 | 75,053 | +0.07(+0.68%) |
Sep 17, 2018 | 9.960 | 10.60 | 9.900 | 10.32 | 126,467 | +0.33(+3.30%) |
Sep 14, 2018 | 10.00 | 10.11 | 9.810 | 9.990 | 292,831 | +0.21(+2.15%) |
Sep 13, 2018 | 9.780 | 9.890 | 9.640 | 9.780 | 44,675 | +0.07(+0.72%) |
Sep 12, 2018 | 9.290 | 10.03 | 9.290 | 9.710 | 209,602 | +0.23(+2.43%) |
Sep 11, 2018 | 9.180 | 9.600 | 9.070 | 9.480 | 75,026 | +0.24(+2.60%) |
Sep 10, 2018 | 8.980 | 9.360 | 8.980 | 9.240 | 97,902 | +0.21(+2.33%) |
Sep 07, 2018 | 9.130 | 9.150 | 8.950 | 9.030 | 44,457 | -0.11(-1.20%) |
Sep 06, 2018 | 8.800 | 9.200 | 8.740 | 9.140 | 131,566 | +0.34(+3.86%) |
Sep 05, 2018 | 8.550 | 8.890 | 8.450 | 8.800 | 144,589 | +0.14(+1.62%) |
Sep 04, 2018 | 8.700 | 8.790 | 8.590 | 8.660 | 34,738 | -0.06(-0.69%) |
Aug 31, 2018 | 8.720 | 8.720 | 8.720 | 0 | +0.07(+0.81%) | |
Aug 30, 2018 | 8.720 | 8.750 | 8.650 | 8.650 | 23,773 | -0.06(-0.69%) |
Aug 29, 2018 | 8.690 | 8.790 | 8.540 | 8.710 | 30,929 | +0.01(+0.11%) |
Aug 28, 2018 | 8.820 | 8.940 | 8.580 | 8.700 | 66,315 | -0.08(-0.91%) |
Aug 27, 2018 | 8.710 | 8.830 | 8.660 | 8.780 | 51,149 | +0.08(+0.92%) |
Aug 24, 2018 | 8.560 | 8.790 | 8.550 | 8.700 | 101,032 | +0.17(+1.99%) |
Aug 23, 2018 | 8.190 | 8.830 | 8.170 | 8.530 | 109,150 | +0.16(+1.91%) |
Aug 22, 2018 | 8.320 | 8.410 | 8.180 | 8.370 | 21,435 | +0.08(+0.97%) |
Aug 21, 2018 | 8.270 | 8.390 | 8.270 | 8.290 | 27,485 | +0.05(+0.61%) |
Aug 20, 2018 | 7.830 | 8.260 | 7.830 | 8.240 | 42,522 | +0.44(+5.64%) |
Aug 17, 2018 | 7.750 | 7.900 | 7.710 | 7.800 | 102,134 | +0.04(+0.52%) |
Aug 16, 2018 | 7.700 | 7.900 | 7.620 | 7.760 | 59,535 | +0.05(+0.65%) |
Aug 15, 2018 | 8.150 | 8.170 | 7.700 | 7.710 | 74,049 | -0.46(-5.63%) |
Aug 14, 2018 | 8.230 | 8.250 | 8.100 | 8.170 | 59,455 | +0.00(+0.00%) |
Aug 13, 2018 | 8.290 | 8.300 | 8.160 | 8.170 | 26,791 | -0.13(-1.57%) |
Aug 10, 2018 | 8.450 | 8.450 | 8.260 | 8.300 | 44,071 | -0.15(-1.78%) |
Aug 09, 2018 | 8.360 | 8.530 | 8.360 | 8.450 | 99,261 | +0.12(+1.44%) |
Aug 08, 2018 | 8.450 | 8.460 | 8.270 | 8.330 | 28,283 | -0.13(-1.54%) |
Aug 07, 2018 | 8.220 | 8.500 | 8.220 | 8.460 | 112,793 | +0.21(+2.55%) |
Aug 03, 2018 | 8.250 | 8.250 | 8.250 | 0 | -0.20(-2.37%) | |
Aug 02, 2018 | 8.640 | 8.640 | 8.400 | 8.450 | 69,190 | -0.12(-1.40%) |
Aug 01, 2018 | 8.650 | 8.650 | 8.550 | 8.570 | 28,782 | -0.03(-0.35%) |
Jul 31, 2018 | 8.490 | 8.640 | 8.490 | 8.600 | 70,058 | +0.12(+1.42%) |
Jul 30, 2018 | 8.520 | 8.560 | 8.400 | 8.480 | 23,763 | -0.01(-0.12%) |
Jul 27, 2018 | 8.760 | 8.760 | 8.370 | 8.490 | 60,047 | -0.14(-1.62%) |
Jul 26, 2018 | 8.700 | 8.700 | 8.610 | 8.630 | 29,215 | -0.10(-1.15%) |
Jul 25, 2018 | 8.830 | 8.880 | 8.610 | 8.730 | 39,613 | -0.16(-1.80%) |
Jul 24, 2018 | 8.490 | 8.900 | 8.490 | 8.890 | 106,232 | +0.34(+3.98%) |
Jul 23, 2018 | 8.650 | 8.650 | 8.530 | 8.550 | 11,285 | -0.09(-1.04%) |
Jul 20, 2018 | 8.640 | 8.520 | 8.640 | 25,662 | +0.03(+0.35%) | |
Jul 19, 2018 | 8.870 | 8.870 | 8.510 | 8.610 | 43,162 | -0.28(-3.15%) |
Jul 18, 2018 | 8.750 | 8.910 | 8.670 | 8.890 | 59,178 | +0.14(+1.60%) |
Jul 17, 2018 | 8.950 | 8.990 | 8.630 | 8.750 | 85,966 | -0.29(-3.21%) |
Jul 16, 2018 | 8.930 | 9.040 | 8.890 | 9.040 | 29,594 | +0.17(+1.92%) |
Jul 13, 2018 | 8.900 | 8.910 | 8.770 | 8.870 | 59,656 | -0.05(-0.56%) |
Jul 12, 2018 | 8.840 | 9.030 | 8.690 | 8.920 | 63,450 | +0.11(+1.25%) |
Jul 11, 2018 | 8.970 | 8.980 | 8.800 | 8.810 | 52,335 | -0.27(-2.97%) |
Jul 10, 2018 | 9.260 | 9.270 | 9.060 | 9.080 | 46,263 | -0.16(-1.73%) |
Jul 09, 2018 | 9.100 | 9.305 | 9.000 | 9.240 | 98,659 | +0.24(+2.67%) |
Jul 06, 2018 | 9.140 | 9.150 | 8.940 | 9.000 | 84,909 | -0.11(-1.21%) |
Jul 05, 2018 | 9.430 | 9.550 | 9.000 | 9.110 | 75,919 | -0.27(-2.88%) |
Jul 04, 2018 | 9.450 | 9.450 | 9.260 | 9.380 | 12,700 | -0.05(-0.53%) |
Jul 03, 2018 | 9.830 | 9.860 | 9.420 | 9.430 | 19,492 | -0.37(-3.78%) |
Jun 29, 2018 | 9.800 | 9.800 | 9.800 | 0 | +0.10(+1.03%) | |
Jun 28, 2018 | 9.800 | 9.810 | 9.490 | 9.700 | 126,600 | -0.10(-1.02%) |
Jun 27, 2018 | 9.890 | 9.900 | 9.750 | 9.800 | 42,640 | -0.04(-0.41%) |
Jun 26, 2018 | 9.980 | 9.990 | 9.700 | 9.840 | 28,831 | -0.13(-1.30%) |
Jun 25, 2018 | 10.17 | 10.22 | 9.890 | 9.970 | 63,769 | -0.19(-1.87%) |
Jun 22, 2018 | 10.21 | 10.26 | 10.09 | 10.16 | 32,002 | -0.03(-0.29%) |
Jun 21, 2018 | 10.28 | 10.28 | 10.17 | 10.19 | 212,097 | +0.02(+0.20%) |
Jun 20, 2018 | 10.33 | 10.33 | 10.11 | 10.17 | 48,593 | -0.12(-1.17%) |
Jun 19, 2018 | 10.25 | 10.40 | 10.17 | 10.29 | 115,340 | -0.02(-0.19%) |
Jun 18, 2018 | 10.16 | 10.44 | 10.16 | 10.31 | 41,827 | +0.12(+1.18%) |
Jun 15, 2018 | 10.24 | 10.12 | 10.19 | 50,995 | +0.04(+0.39%) | |
Jun 14, 2018 | 10.28 | 10.38 | 10.07 | 10.15 | 73,458 | -0.10(-0.98%) |
Jun 13, 2018 | 10.31 | 10.37 | 10.18 | 10.25 | 75,492 | -0.05(-0.49%) |
Jun 12, 2018 | 10.39 | 10.39 | 10.17 | 10.30 | 196,399 | +0.03(+0.29%) |
Jun 11, 2018 | 10.39 | 10.41 | 10.20 | 10.27 | 54,707 | +0.01(+0.10%) |
Jun 08, 2018 | 10.38 | 10.39 | 10.22 | 10.26 | 123,208 | -0.11(-1.06%) |
Jun 07, 2018 | 10.24 | 10.85 | 10.07 | 10.37 | 120,391 | +0.52(+5.28%) |
Jun 06, 2018 | 9.790 | 9.910 | 9.750 | 9.850 | 111,846 | +0.30(+3.14%) |
Jun 05, 2018 | 9.500 | 9.610 | 9.490 | 9.550 | 186,072 | +0.02(+0.21%) |
Jun 04, 2018 | 9.350 | 9.560 | 9.350 | 9.530 | 396,078 | +0.22(+2.36%) |
Jun 01, 2018 | 9.520 | 9.615 | 9.310 | 9.310 | 35,800 | -0.19(-2.00%) |
May 31, 2018 | 9.420 | 9.620 | 9.390 | 9.500 | 52,509 | +0.10(+1.06%) |
May 30, 2018 | 9.440 | 9.510 | 9.240 | 9.400 | 120,849 | -0.04(-0.42%) |
May 29, 2018 | 9.800 | 9.800 | 9.360 | 9.440 | 352,082 | -0.36(-3.67%) |
May 28, 2018 | 9.640 | 9.840 | 9.640 | 9.800 | 20,389 | +0.16(+1.66%) |
May 25, 2018 | 9.440 | 9.770 | 9.440 | 9.640 | 156,434 | +0.17(+1.80%) |
May 24, 2018 | 9.170 | 9.530 | 9.060 | 9.470 | 281,587 | +0.30(+3.27%) |
May 23, 2018 | 9.090 | 9.170 | 9.050 | 9.170 | 10,343 | +0.07(+0.77%) |
May 22, 2018 | 8.950 | 9.500 | 8.950 | 9.100 | 88,037 | +0.25(+2.82%) |
May 18, 2018 | 8.850 | 8.850 | 8.850 | 0 | +0.26(+3.03%) | |
May 17, 2018 | 8.110 | 8.720 | 8.110 | 8.590 | 629,000 | +0.45(+5.53%) |
May 16, 2018 | 7.780 | 8.360 | 7.780 | 8.140 | 60,503 | +0.36(+4.63%) |
May 15, 2018 | 7.620 | 7.900 | 7.620 | 7.780 | 17,000 | -0.02(-0.26%) |
May 14, 2018 | 7.540 | 7.960 | 7.540 | 7.800 | 24,450 | +0.19(+2.50%) |
May 11, 2018 | 7.600 | 7.680 | 7.400 | 7.610 | 36,950 | -0.03(-0.39%) |
May 10, 2018 | 7.730 | 7.790 | 7.230 | 7.640 | 599,200 | -0.04(-0.52%) |
May 09, 2018 | 7.750 | 7.750 | 7.660 | 7.680 | 10,100 | -0.10(-1.29%) |
May 08, 2018 | 7.790 | 7.790 | 7.230 | 7.780 | 242,027 | -0.02(-0.26%) |
May 07, 2018 | 7.750 | 7.810 | 7.650 | 7.800 | 163,490 | +0.10(+1.30%) |
May 04, 2018 | 7.880 | 7.880 | 7.610 | 7.700 | 59,418 | -0.20(-2.53%) |
May 03, 2018 | 7.910 | 7.920 | 7.830 | 7.900 | 50,475 | +0.00(+0.00%) |
May 02, 2018 | 7.870 | 7.990 | 7.870 | 7.900 | 70,500 | +0.03(+0.38%) |