Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.02 | 10.21 | 9.838 | 9.897 | 136,264 | -0.13(-1.33%) |
Apr 29, 2019 | 10.05 | 10.15 | 9.989 | 10.03 | 123,507 | -0.03(-0.25%) |
Apr 26, 2019 | 9.813 | 10.10 | 9.780 | 10.06 | 81,353 | +0.12(+1.18%) |
Apr 25, 2019 | 10.27 | 10.27 | 9.738 | 9.938 | 238,159 | -0.24(-2.38%) |
Apr 24, 2019 | 10.21 | 10.30 | 10.06 | 10.18 | 91,349 | -0.08(-0.81%) |
Apr 23, 2019 | 10.46 | 10.46 | 10.18 | 10.26 | 327,285 | -0.14(-1.37%) |
Apr 22, 2019 | 10.20 | 10.51 | 10.15 | 10.41 | 61,263 | +0.10(+0.97%) |
Apr 18, 2019 | 10.62 | 10.62 | 10.26 | 10.31 | 171,560 | -0.23(-2.14%) |
Apr 17, 2019 | 10.54 | 10.66 | 10.47 | 10.53 | 51,390 | +0.03(+0.24%) |
Apr 16, 2019 | 10.44 | 10.54 | 10.37 | 10.51 | 105,704 | +0.05(+0.48%) |
Apr 15, 2019 | 10.58 | 10.61 | 10.38 | 10.46 | 60,426 | -0.04(-0.40%) |
Apr 12, 2019 | 10.42 | 10.59 | 10.41 | 10.50 | 123,585 | +0.05(+0.48%) |
Apr 11, 2019 | 10.52 | 10.52 | 10.33 | 10.45 | 64,274 | -0.07(-0.64%) |
Apr 10, 2019 | 10.49 | 10.70 | 10.46 | 10.52 | 191,417 | +0.02(+0.16%) |
Apr 09, 2019 | 10.54 | 10.55 | 10.30 | 10.50 | 75,732 | -0.03(-0.32%) |
Apr 08, 2019 | 10.56 | 10.62 | 10.43 | 10.53 | 62,341 | +0.07(+0.64%) |
Apr 05, 2019 | 10.49 | 10.57 | 10.42 | 10.46 | 59,579 | -0.03(-0.24%) |
Apr 04, 2019 | 10.41 | 10.51 | 10.36 | 10.49 | 81,134 | +0.06(+0.56%) |
Apr 03, 2019 | 10.39 | 10.67 | 10.37 | 10.43 | 88,519 | +0.04(+0.40%) |
Apr 02, 2019 | 10.49 | 10.49 | 10.33 | 10.39 | 95,201 | -0.03(-0.24%) |
Apr 01, 2019 | 10.52 | 10.62 | 10.37 | 10.41 | 89,036 | +0.01(+0.08%) |
Mar 29, 2019 | 10.41 | 10.52 | 10.20 | 10.41 | 63,527 | +0.11(+1.05%) |
Mar 28, 2019 | 10.35 | 10.39 | 10.24 | 10.30 | 67,692 | -0.04(-0.40%) |
Mar 27, 2019 | 10.21 | 10.44 | 10.21 | 10.34 | 68,411 | +0.02(+0.16%) |
Mar 26, 2019 | 10.24 | 10.37 | 10.12 | 10.32 | 64,021 | +0.14(+1.40%) |
Mar 25, 2019 | 10.32 | 10.42 | 10.12 | 10.18 | 76,420 | -0.18(-1.77%) |
Mar 22, 2019 | 10.23 | 10.46 | 10.23 | 10.36 | 132,319 | -0.03(-0.32%) |
Mar 21, 2019 | 10.40 | 10.63 | 10.31 | 10.40 | 132,459 | +0.00(+0.00%) |
Mar 20, 2019 | 10.06 | 10.62 | 10.06 | 10.40 | 73,005 | +0.28(+2.81%) |
Mar 19, 2019 | 9.922 | 10.28 | 9.922 | 10.11 | 89,152 | +0.18(+1.77%) |
Mar 18, 2019 | 9.512 | 9.972 | 9.420 | 9.938 | 113,824 | +0.43(+4.48%) |
Mar 15, 2019 | 9.445 | 9.529 | 9.395 | 9.512 | 909,244 | +0.17(+1.79%) |
Mar 14, 2019 | 9.278 | 9.537 | 9.106 | 9.345 | 84,149 | +0.05(+0.54%) |
Mar 13, 2019 | 9.203 | 9.612 | 9.027 | 9.295 | 183,962 | +0.13(+1.42%) |
Mar 12, 2019 | 9.029 | 9.386 | 8.997 | 9.165 | 163,845 | +0.22(+2.50%) |
Mar 11, 2019 | 8.973 | 9.149 | 8.782 | 8.941 | 171,748 | +0.05(+0.54%) |
Mar 08, 2019 | 8.965 | 9.013 | 8.702 | 8.894 | 295,124 | -0.14(-1.59%) |
Mar 07, 2019 | 9.141 | 9.181 | 8.941 | 9.037 | 174,313 | -0.03(-0.35%) |
Mar 06, 2019 | 9.085 | 9.149 | 8.941 | 9.069 | 96,984 | +0.01(+0.09%) |
Mar 05, 2019 | 9.029 | 9.404 | 9.025 | 9.061 | 137,407 | -0.03(-0.35%) |
Mar 04, 2019 | 8.846 | 9.165 | 8.774 | 9.093 | 326,425 | +0.35(+4.01%) |
Mar 01, 2019 | 8.598 | 8.774 | 8.439 | 8.742 | 144,929 | +0.14(+1.67%) |
Feb 28, 2019 | 8.471 | 8.598 | 8.431 | 8.598 | 93,791 | +0.10(+1.13%) |
Feb 27, 2019 | 8.614 | 8.670 | 8.495 | 8.503 | 162,195 | -0.12(-1.39%) |
Feb 26, 2019 | 8.463 | 8.622 | 8.407 | 8.622 | 204,204 | +0.09(+1.03%) |
Feb 25, 2019 | 8.335 | 8.774 | 8.248 | 8.535 | 148,092 | +0.23(+2.79%) |
Feb 22, 2019 | 8.447 | 8.463 | 8.263 | 8.303 | 117,222 | -0.10(-1.23%) |
Feb 21, 2019 | 8.216 | 8.535 | 8.176 | 8.407 | 136,550 | +0.13(+1.54%) |
Feb 20, 2019 | 7.873 | 8.383 | 7.873 | 8.279 | 188,960 | +0.34(+4.32%) |
Feb 19, 2019 | 7.649 | 7.968 | 7.390 | 7.936 | 338,006 | +0.41(+5.40%) |
Feb 15, 2019 | 7.203 | 7.665 | 7.115 | 7.530 | 174,767 | +0.26(+3.51%) |
Feb 14, 2019 | 7.274 | 7.314 | 7.099 | 7.274 | 117,677 | -0.04(-0.55%) |
Feb 13, 2019 | 7.442 | 7.522 | 7.298 | 7.314 | 88,246 | -0.13(-1.71%) |
Feb 12, 2019 | 7.450 | 7.585 | 7.394 | 7.442 | 76,395 | +0.00(+0.00%) |
Feb 11, 2019 | 7.362 | 7.593 | 7.266 | 7.442 | 99,136 | +0.10(+1.41%) |
Feb 08, 2019 | 7.434 | 7.506 | 7.171 | 7.338 | 158,093 | -0.11(-1.50%) |
Feb 07, 2019 | 7.442 | 7.542 | 7.322 | 7.450 | 123,578 | -0.05(-0.64%) |
Feb 06, 2019 | 7.298 | 7.849 | 7.274 | 7.498 | 397,393 | +0.19(+2.62%) |
Feb 05, 2019 | 7.035 | 7.386 | 6.999 | 7.306 | 644,311 | +0.27(+3.85%) |
Feb 04, 2019 | 6.899 | 7.139 | 6.844 | 7.035 | 209,948 | +0.08(+1.15%) |
Feb 01, 2019 | 7.075 | 7.171 | 6.907 | 6.955 | 109,449 | -0.11(-1.58%) |
Jan 31, 2019 | 6.796 | 7.139 | 6.764 | 7.067 | 391,080 | +0.27(+3.99%) |
Jan 30, 2019 | 6.860 | 7.003 | 6.557 | 6.796 | 476,230 | -0.06(-0.81%) |
Jan 29, 2019 | 7.258 | 7.258 | 6.844 | 6.852 | 314,163 | -0.35(-4.87%) |
Jan 28, 2019 | 7.394 | 7.394 | 7.179 | 7.203 | 209,481 | -0.30(-4.04%) |
Jan 25, 2019 | 7.434 | 7.745 | 7.410 | 7.506 | 126,750 | +0.16(+2.17%) |
Jan 24, 2019 | 7.370 | 7.418 | 7.282 | 7.346 | 101,054 | -0.03(-0.43%) |
Jan 23, 2019 | 7.801 | 7.889 | 7.242 | 7.378 | 258,686 | -0.35(-4.54%) |
Jan 22, 2019 | 8.016 | 8.064 | 7.617 | 7.729 | 203,481 | -0.40(-4.91%) |
Jan 18, 2019 | 8.519 | 8.519 | 8.080 | 8.128 | 164,487 | -0.22(-2.58%) |
Jan 17, 2019 | 8.008 | 8.567 | 7.968 | 8.343 | 785,798 | +0.29(+3.56%) |
Jan 16, 2019 | 8.072 | 8.072 | 7.901 | 8.056 | 1,007,869 | +0.07(+0.90%) |
Jan 15, 2019 | 7.992 | 8.168 | 7.841 | 7.984 | 176,402 | -0.04(-0.50%) |
Jan 14, 2019 | 7.841 | 8.255 | 7.841 | 8.024 | 665,431 | -0.14(-1.76%) |
Jan 11, 2019 | 8.614 | 8.726 | 7.809 | 8.168 | 1,675,212 | -0.53(-6.05%) |
Jan 10, 2019 | 8.941 | 9.109 | 8.686 | 8.694 | 473,634 | -0.24(-2.68%) |
Jan 09, 2019 | 9.763 | 9.771 | 8.918 | 8.933 | 340,264 | -0.70(-7.28%) |
Jan 08, 2019 | 9.875 | 10.03 | 9.595 | 9.635 | 164,996 | -0.26(-2.66%) |
Jan 07, 2019 | 9.755 | 10.12 | 9.667 | 9.899 | 45,829 | +0.14(+1.39%) |
Jan 04, 2019 | 9.699 | 10.05 | 9.556 | 9.763 | 85,377 | +0.21(+2.17%) |
Jan 03, 2019 | 9.611 | 9.695 | 9.396 | 9.556 | 33,188 | -0.06(-0.66%) |
Jan 02, 2019 | 9.412 | 9.779 | 9.324 | 9.619 | 36,910 | +0.13(+1.34%) |
Dec 31, 2018 | 9.468 | 9.556 | 9.380 | 9.492 | 20,811 | +0.05(+0.51%) |
Dec 28, 2018 | 9.372 | 9.540 | 9.356 | 9.444 | 40,620 | +0.04(+0.42%) |
Dec 27, 2018 | 9.356 | 9.572 | 9.347 | 9.404 | 68,259 | +0.03(+0.34%) |
Dec 26, 2018 | 9.420 | 9.420 | 9.308 | 9.372 | 48,862 | +0.00(+0.00%) |
Dec 24, 2018 | 9.420 | 9.556 | 9.340 | 9.372 | 22,942 | -0.01(-0.08%) |
Dec 21, 2018 | 9.372 | 9.540 | 9.037 | 9.380 | 166,743 | +0.02(+0.26%) |
Dec 20, 2018 | 9.540 | 9.795 | 9.284 | 9.356 | 127,130 | -0.06(-0.68%) |
Dec 19, 2018 | 9.476 | 9.851 | 9.364 | 9.420 | 143,879 | -0.07(-0.76%) |
Dec 18, 2018 | 9.516 | 9.691 | 9.444 | 9.492 | 95,675 | +0.00(+0.00%) |
Dec 17, 2018 | 9.540 | 9.619 | 9.460 | 9.492 | 32,894 | +0.02(+0.17%) |
Dec 14, 2018 | 9.348 | 9.540 | 9.260 | 9.476 | 60,930 | -0.02(-0.25%) |
Dec 13, 2018 | 9.755 | 9.803 | 9.356 | 9.500 | 45,531 | -0.14(-1.49%) |
Dec 12, 2018 | 9.675 | 9.731 | 9.532 | 9.643 | 163,424 | +0.10(+1.09%) |
Dec 11, 2018 | 9.731 | 9.731 | 9.436 | 9.540 | 63,900 | -0.11(-1.16%) |
Dec 10, 2018 | 9.715 | 9.883 | 9.572 | 9.651 | 62,154 | -0.12(-1.22%) |
Dec 07, 2018 | 9.651 | 9.986 | 9.651 | 9.771 | 54,411 | +0.20(+2.08%) |
Dec 06, 2018 | 9.348 | 9.627 | 9.197 | 9.572 | 203,688 | -0.02(-0.25%) |
Dec 04, 2018 | 9.787 | 10.10 | 9.520 | 9.595 | 88,512 | -0.20(-2.04%) |
Dec 03, 2018 | 10.07 | 10.29 | 9.651 | 9.795 | 203,734 | -0.18(-1.76%) |
Nov 30, 2018 | 9.915 | 10.08 | 9.883 | 9.970 | 118,726 | -0.09(-0.87%) |
Nov 29, 2018 | 10.03 | 10.21 | 9.978 | 10.06 | 83,795 | -0.02(-0.24%) |
Nov 28, 2018 | 10.07 | 10.34 | 9.923 | 10.08 | 79,357 | +0.08(+0.80%) |
Nov 27, 2018 | 9.859 | 10.06 | 9.779 | 10.00 | 94,135 | +0.07(+0.72%) |
Nov 26, 2018 | 10.10 | 10.35 | 9.747 | 9.931 | 163,628 | -0.12(-1.19%) |
Nov 23, 2018 | 9.907 | 10.12 | 9.532 | 10.05 | 41,372 | +0.08(+0.80%) |
Nov 21, 2018 | 9.970 | 9.970 | 9.970 | 0 | +0.15(+1.54%) | |
Nov 20, 2018 | 9.883 | 10.05 | 9.707 | 9.819 | 49,907 | -0.20(-1.99%) |
Nov 19, 2018 | 10.03 | 10.15 | 9.819 | 10.02 | 35,728 | -0.06(-0.63%) |
Nov 16, 2018 | 10.06 | 10.17 | 9.978 | 10.08 | 37,235 | +0.00(+0.00%) |
Nov 15, 2018 | 9.899 | 10.09 | 9.619 | 10.08 | 61,445 | +0.14(+1.36%) |
Nov 14, 2018 | 9.986 | 10.13 | 9.707 | 9.946 | 69,188 | -0.02(-0.24%) |
Nov 13, 2018 | 9.986 | 10.14 | 9.883 | 9.970 | 49,289 | -0.08(-0.79%) |
Nov 12, 2018 | 10.27 | 10.34 | 9.907 | 10.05 | 62,531 | -0.26(-2.48%) |
Nov 09, 2018 | 10.69 | 10.69 | 10.16 | 10.31 | 32,220 | -0.41(-3.80%) |
Nov 08, 2018 | 10.54 | 10.77 | 10.35 | 10.71 | 23,057 | +0.02(+0.22%) |
Nov 07, 2018 | 10.73 | 10.92 | 10.43 | 10.69 | 85,261 | +0.06(+0.60%) |
Nov 06, 2018 | 10.39 | 10.69 | 10.39 | 10.62 | 68,061 | +0.19(+1.83%) |
Nov 05, 2018 | 10.32 | 10.56 | 10.10 | 10.43 | 61,317 | +0.04(+0.38%) |
Nov 02, 2018 | 10.33 | 10.46 | 10.09 | 10.39 | 75,975 | +0.11(+1.09%) |
Nov 01, 2018 | 9.572 | 10.29 | 8.973 | 10.28 | 202,349 | +1.39(+15.61%) |
Oct 31, 2018 | 9.085 | 9.436 | 8.806 | 8.894 | 360,907 | +0.06(+0.63%) |
Oct 30, 2018 | 8.822 | 8.910 | 8.606 | 8.838 | 112,008 | +0.00(+0.00%) |
Oct 29, 2018 | 9.117 | 9.117 | 8.714 | 8.838 | 107,080 | -0.18(-1.95%) |
Oct 26, 2018 | 9.117 | 9.272 | 8.862 | 9.013 | 96,034 | -0.14(-1.57%) |
Oct 25, 2018 | 9.061 | 9.189 | 8.918 | 9.157 | 75,928 | +0.10(+1.06%) |
Oct 24, 2018 | 9.141 | 9.165 | 8.940 | 9.061 | 221,600 | -0.10(-1.13%) |
Oct 23, 2018 | 9.245 | 9.276 | 8.814 | 9.165 | 128,063 | -0.18(-1.88%) |
Oct 22, 2018 | 9.380 | 9.380 | 9.272 | 9.340 | 89,290 | +0.00(+0.00%) |
Oct 19, 2018 | 9.580 | 9.859 | 9.268 | 9.340 | 37,611 | -0.23(-2.42%) |
Oct 18, 2018 | 9.923 | 9.923 | 9.492 | 9.572 | 45,156 | -0.26(-2.60%) |
Oct 17, 2018 | 9.803 | 9.931 | 9.731 | 9.827 | 33,368 | -0.06(-0.56%) |
Oct 16, 2018 | 10.00 | 10.15 | 9.883 | 9.883 | 78,878 | -0.02(-0.16%) |
Oct 15, 2018 | 9.627 | 10.08 | 9.627 | 9.899 | 69,730 | +0.16(+1.64%) |
Oct 12, 2018 | 9.779 | 9.803 | 9.675 | 9.739 | 57,921 | +0.09(+0.91%) |
Oct 11, 2018 | 9.308 | 9.763 | 9.268 | 9.651 | 59,859 | +0.31(+3.33%) |
Oct 10, 2018 | 9.747 | 9.811 | 9.221 | 9.340 | 83,165 | -0.51(-5.18%) |
Oct 09, 2018 | 10.15 | 10.19 | 9.811 | 9.851 | 90,830 | -0.36(-3.52%) |
Oct 08, 2018 | 9.994 | 10.23 | 9.899 | 10.21 | 39,947 | +0.26(+2.65%) |
Oct 05, 2018 | 9.891 | 10.10 | 9.891 | 9.946 | 59,676 | +0.06(+0.56%) |
Oct 04, 2018 | 10.18 | 10.18 | 9.891 | 9.891 | 68,189 | -0.16(-1.59%) |
Oct 03, 2018 | 10.15 | 10.26 | 9.899 | 10.05 | 86,009 | +0.03(+0.32%) |
Oct 02, 2018 | 9.635 | 10.07 | 9.572 | 10.02 | 84,883 | +0.42(+4.41%) |
Oct 01, 2018 | 9.580 | 9.623 | 9.101 | 9.595 | 142,994 | -0.02(-0.25%) |
Sep 28, 2018 | 9.572 | 9.739 | 9.404 | 9.619 | 160,726 | +0.21(+2.20%) |
Sep 27, 2018 | 9.372 | 9.460 | 9.284 | 9.412 | 34,863 | +0.02(+0.17%) |
Sep 26, 2018 | 9.460 | 9.763 | 9.372 | 9.396 | 112,962 | -0.10(-1.09%) |
Sep 25, 2018 | 9.444 | 9.588 | 9.420 | 9.500 | 109,130 | -0.07(-0.75%) |
Sep 24, 2018 | 10.57 | 10.57 | 9.444 | 9.572 | 134,350 | -0.74(-7.19%) |
Sep 21, 2018 | 9.707 | 10.34 | 9.516 | 10.31 | 240,462 | +0.82(+8.66%) |
Sep 20, 2018 | 9.412 | 9.580 | 9.412 | 9.492 | 99,686 | +0.08(+0.85%) |
Sep 19, 2018 | 8.870 | 9.572 | 8.774 | 9.412 | 283,900 | +0.63(+7.18%) |
Sep 18, 2018 | 8.790 | 8.910 | 8.710 | 8.782 | 73,313 | +0.06(+0.73%) |
Sep 17, 2018 | 8.758 | 8.806 | 8.575 | 8.718 | 60,682 | +0.02(+0.28%) |
Sep 14, 2018 | 8.790 | 8.830 | 8.678 | 8.694 | 57,043 | -0.12(-1.36%) |
Sep 13, 2018 | 8.718 | 8.846 | 8.399 | 8.814 | 263,545 | +0.15(+1.75%) |
Sep 12, 2018 | 8.654 | 8.886 | 8.598 | 8.662 | 126,627 | -0.02(-0.18%) |
Sep 11, 2018 | 8.590 | 8.774 | 8.391 | 8.678 | 190,763 | -0.01(-0.09%) |
Sep 10, 2018 | 8.933 | 8.933 | 8.590 | 8.686 | 115,176 | -0.25(-2.77%) |
Sep 07, 2018 | 9.316 | 9.348 | 8.734 | 8.933 | 195,077 | -0.46(-4.92%) |
Sep 06, 2018 | 9.691 | 9.986 | 9.380 | 9.396 | 123,398 | -0.34(-3.44%) |
Sep 05, 2018 | 9.611 | 9.815 | 9.603 | 9.731 | 112,815 | +0.04(+0.41%) |
Sep 04, 2018 | 9.564 | 9.771 | 9.388 | 9.691 | 110,261 | +0.08(+0.83%) |
Aug 31, 2018 | 9.611 | 9.611 | 9.611 | 0 | +0.13(+1.35%) | |
Aug 30, 2018 | 9.747 | 9.863 | 9.213 | 9.484 | 91,813 | -0.27(-2.78%) |
Aug 29, 2018 | 9.651 | 9.779 | 9.540 | 9.755 | 81,119 | +0.12(+1.24%) |
Aug 28, 2018 | 9.715 | 9.859 | 9.556 | 9.635 | 109,244 | -0.01(-0.08%) |
Aug 27, 2018 | 9.564 | 9.867 | 9.364 | 9.643 | 83,320 | +0.17(+1.77%) |
Aug 24, 2018 | 9.372 | 9.627 | 9.372 | 9.476 | 51,402 | +0.15(+1.63%) |
Aug 23, 2018 | 9.595 | 9.603 | 9.324 | 9.324 | 68,219 | -0.31(-3.23%) |
Aug 22, 2018 | 9.667 | 9.755 | 9.556 | 9.635 | 138,456 | +0.01(+0.08%) |
Aug 21, 2018 | 9.484 | 9.643 | 9.404 | 9.627 | 63,204 | +0.14(+1.43%) |
Aug 20, 2018 | 9.524 | 9.623 | 9.205 | 9.492 | 164,399 | +0.01(+0.08%) |
Aug 17, 2018 | 9.348 | 9.532 | 9.253 | 9.484 | 125,120 | +0.13(+1.36%) |
Aug 16, 2018 | 9.420 | 9.524 | 9.308 | 9.356 | 88,858 | +0.04(+0.43%) |
Aug 15, 2018 | 9.667 | 9.683 | 9.101 | 9.316 | 246,083 | -0.47(-4.81%) |
Aug 14, 2018 | 9.923 | 9.946 | 9.651 | 9.787 | 137,165 | -0.13(-1.29%) |
Aug 13, 2018 | 10.15 | 10.15 | 9.859 | 9.915 | 180,795 | -0.21(-2.05%) |
Aug 10, 2018 | 10.59 | 10.73 | 9.946 | 10.12 | 222,283 | -0.57(-5.37%) |
Aug 09, 2018 | 10.50 | 10.72 | 10.37 | 10.70 | 131,529 | +0.26(+2.44%) |
Aug 08, 2018 | 10.55 | 10.63 | 10.30 | 10.44 | 217,294 | -0.01(-0.08%) |
Aug 07, 2018 | 10.67 | 10.82 | 10.39 | 10.45 | 212,768 | -0.12(-1.13%) |
Aug 06, 2018 | 10.99 | 11.00 | 10.46 | 10.57 | 230,050 | -0.52(-4.68%) |
Aug 03, 2018 | 10.93 | 11.24 | 10.93 | 11.09 | 430,274 | +0.12(+1.09%) |
Aug 02, 2018 | 11.02 | 11.06 | 9.946 | 10.97 | 734,377 | -0.23(-2.07%) |
Aug 01, 2018 | 10.70 | 11.43 | 10.28 | 11.20 | 387,101 | +0.50(+4.70%) |
Jul 31, 2018 | 10.62 | 10.70 | 10.53 | 10.70 | 692,360 | +0.09(+0.83%) |
Jul 30, 2018 | 10.50 | 10.68 | 10.43 | 10.61 | 147,732 | +0.09(+0.83%) |
Jul 27, 2018 | 10.31 | 10.57 | 10.24 | 10.52 | 232,438 | +0.24(+2.33%) |
Jul 26, 2018 | 10.36 | 10.38 | 10.18 | 10.28 | 141,428 | -0.14(-1.38%) |
Jul 25, 2018 | 10.26 | 10.43 | 9.963 | 10.43 | 347,451 | +0.26(+2.59%) |
Jul 24, 2018 | 9.907 | 10.31 | 9.871 | 10.16 | 537,534 | +0.43(+4.43%) |
Jul 23, 2018 | 9.683 | 9.907 | 9.532 | 9.731 | 484,328 | +0.07(+0.74%) |
Jul 20, 2018 | 9.771 | 10.00 | 9.643 | 9.659 | 614,634 | -0.06(-0.66%) |
Jul 19, 2018 | 9.891 | 10.01 | 9.516 | 9.723 | 416,291 | -0.27(-2.71%) |
Jul 18, 2018 | 9.691 | 10.03 | 9.532 | 9.994 | 196,006 | +0.23(+2.37%) |
Jul 17, 2018 | 9.707 | 10.05 | 9.643 | 9.763 | 515,681 | +0.10(+1.07%) |
Jul 16, 2018 | 9.324 | 9.883 | 9.300 | 9.659 | 531,979 | +0.22(+2.37%) |
Jul 13, 2018 | 9.284 | 9.500 | 9.021 | 9.436 | 1,223,289 | +0.08(+0.85%) |
Jul 12, 2018 | 9.157 | 9.428 | 9.021 | 9.356 | 288,129 | +0.29(+3.17%) |
Jul 11, 2018 | 9.268 | 9.396 | 9.045 | 9.069 | 517,458 | -0.30(-3.23%) |
Jul 10, 2018 | 9.205 | 9.388 | 9.057 | 9.372 | 234,509 | +0.19(+2.09%) |
Jul 09, 2018 | 8.925 | 9.229 | 8.925 | 9.181 | 274,268 | +0.28(+3.14%) |
Jul 06, 2018 | 9.005 | 9.053 | 8.694 | 8.902 | 745,365 | -0.20(-2.19%) |
Jul 05, 2018 | 9.173 | 9.320 | 9.021 | 9.101 | 236,783 | +0.02(+0.18%) |
Jul 03, 2018 | 9.085 | 9.085 | 9.085 | 0 | +0.14(+1.52%) | |
Jul 02, 2018 | 9.292 | 9.428 | 8.902 | 8.949 | 136,496 | -0.44(-4.67%) |
Jun 29, 2018 | 9.556 | 9.292 | 9.388 | 197,669 | +0.02(+0.17%) | |
Jun 28, 2018 | 9.572 | 9.699 | 9.237 | 9.372 | 344,081 | -0.22(-2.33%) |
Jun 27, 2018 | 10.02 | 10.07 | 9.452 | 9.595 | 158,523 | -0.41(-4.07%) |
Jun 26, 2018 | 10.18 | 10.23 | 9.986 | 10.00 | 124,161 | -0.19(-1.88%) |
Jun 25, 2018 | 10.58 | 10.69 | 10.05 | 10.19 | 224,678 | -0.43(-4.05%) |
Jun 22, 2018 | 10.79 | 10.85 | 10.62 | 10.62 | 224,810 | -0.06(-0.60%) |
Jun 21, 2018 | 11.06 | 11.19 | 10.62 | 10.69 | 193,899 | -0.47(-4.22%) |
Jun 20, 2018 | 11.28 | 11.33 | 10.93 | 11.16 | 216,363 | -0.06(-0.50%) |
Jun 19, 2018 | 11.33 | 11.41 | 11.13 | 11.21 | 73,896 | -0.19(-1.68%) |
Jun 18, 2018 | 11.33 | 11.43 | 11.02 | 11.41 | 342,574 | +0.04(+0.35%) |
Jun 15, 2018 | 11.83 | 11.21 | 11.37 | 384,277 | -0.46(-3.91%) | |
Jun 14, 2018 | 12.24 | 12.36 | 11.80 | 11.83 | 217,099 | -0.32(-2.63%) |
Jun 13, 2018 | 12.36 | 12.38 | 12.11 | 12.15 | 165,917 | -0.26(-2.12%) |
Jun 12, 2018 | 12.51 | 12.55 | 12.30 | 12.41 | 210,336 | -0.15(-1.21%) |
Jun 11, 2018 | 12.70 | 12.88 | 12.55 | 12.56 | 74,585 | -0.20(-1.56%) |
Jun 08, 2018 | 13.38 | 13.38 | 12.49 | 12.76 | 376,068 | -0.59(-4.42%) |
Jun 07, 2018 | 13.35 | 13.47 | 13.18 | 13.35 | 160,091 | -0.02(-0.12%) |
Jun 06, 2018 | 13.46 | 13.37 | 173,343 | +0.27(+2.07%) | ||
Jun 05, 2018 | 12.75 | 13.14 | 12.66 | 13.10 | 200,728 | +0.33(+2.62%) |
Jun 04, 2018 | 12.73 | 12.93 | 12.73 | 12.76 | 378,466 | +0.12(+0.95%) |
Jun 01, 2018 | 12.66 | 13.05 | 12.44 | 12.64 | 303,086 | +0.10(+0.83%) |
May 31, 2018 | 12.92 | 12.93 | 12.46 | 12.54 | 496,340 | -0.26(-2.00%) |
May 30, 2018 | 12.46 | 12.98 | 12.40 | 12.79 | 246,703 | +0.28(+2.23%) |
May 29, 2018 | 12.77 | 12.83 | 12.46 | 12.51 | 161,523 | -0.32(-2.49%) |
May 25, 2018 | 12.83 | 12.83 | 12.83 | 0 | -0.17(-1.29%) | |
May 24, 2018 | 12.97 | 13.13 | 12.87 | 13.00 | 115,992 | +0.02(+0.18%) |
May 23, 2018 | 13.19 | 13.31 | 12.76 | 12.98 | 140,665 | -0.31(-2.34%) |
May 22, 2018 | 13.39 | 13.53 | 13.26 | 13.29 | 81,208 | -0.15(-1.13%) |
May 21, 2018 | 13.54 | 13.62 | 13.35 | 13.44 | 117,521 | -0.07(-0.53%) |
May 18, 2018 | 13.46 | 13.52 | 13.25 | 13.51 | 123,520 | -0.01(-0.06%) |
May 17, 2018 | 13.66 | 13.68 | 13.50 | 13.52 | 259,977 | -0.08(-0.59%) |
May 16, 2018 | 13.47 | 13.77 | 13.47 | 13.60 | 387,458 | +0.14(+1.01%) |
May 15, 2018 | 13.46 | 13.60 | 13.21 | 13.46 | 347,021 | -0.10(-0.71%) |
May 14, 2018 | 13.80 | 13.87 | 13.38 | 13.56 | 359,113 | -0.30(-2.19%) |
May 11, 2018 | 14.05 | 14.05 | 13.68 | 13.86 | 115,924 | -0.11(-0.80%) |
May 10, 2018 | 13.37 | 14.12 | 13.33 | 13.97 | 671,961 | +0.66(+4.97%) |
May 09, 2018 | 13.62 | 13.71 | 13.20 | 13.31 | 364,513 | -0.26(-1.88%) |
May 08, 2018 | 13.95 | 13.97 | 13.43 | 13.57 | 143,072 | -0.47(-3.35%) |
May 07, 2018 | 13.74 | 14.20 | 13.74 | 14.04 | 252,179 | +0.30(+2.21%) |
May 04, 2018 | 13.36 | 13.74 | 13.16 | 13.74 | 1,356,049 | +0.30(+2.26%) |
May 03, 2018 | 13.28 | 13.56 | 13.18 | 13.43 | 114,189 | +0.05(+0.36%) |
May 02, 2018 | 13.35 | 13.67 | 13.33 | 13.38 | 1,089,741 | +0.10(+0.78%) |