Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.820 | 7.860 | 7.810 | 7.835 | 137,500 | +0.05(+0.71%) |
May 30, 2019 | 7.760 | 7.830 | 7.760 | 7.780 | 240,498 | +0.02(+0.26%) |
May 29, 2019 | 7.790 | 7.790 | 7.710 | 7.760 | 111,222 | -0.21(-2.70%) |
May 28, 2019 | 8.070 | 8.070 | 7.960 | 7.975 | 81,524 | -0.14(-1.79%) |
May 24, 2019 | 8.070 | 8.120 | 8.030 | 8.120 | 86,100 | -0.08(-0.98%) |
May 23, 2019 | 8.082 | 8.200 | 8.040 | 8.200 | 83,549 | -0.04(-0.49%) |
May 22, 2019 | 8.242 | 8.290 | 8.240 | 8.240 | 65,373 | -0.12(-1.44%) |
May 21, 2019 | 8.352 | 8.390 | 8.318 | 8.360 | 237,382 | +0.11(+1.33%) |
May 20, 2019 | 8.270 | 8.340 | 8.248 | 8.250 | 87,217 | -0.40(-4.62%) |
May 17, 2019 | 8.650 | 8.710 | 8.620 | 8.650 | 71,800 | -0.09(-1.03%) |
May 16, 2019 | 8.750 | 8.830 | 8.740 | 8.740 | 66,452 | -0.06(-0.68%) |
May 15, 2019 | 8.662 | 8.810 | 8.662 | 8.800 | 69,042 | +0.03(+0.34%) |
May 14, 2019 | 8.730 | 8.830 | 8.709 | 8.770 | 116,412 | +0.05(+0.57%) |
May 13, 2019 | 8.680 | 8.800 | 8.650 | 8.720 | 1,407,276 | -0.26(-2.90%) |
May 10, 2019 | 8.940 | 9.020 | 8.900 | 8.980 | 712,600 | -0.06(-0.66%) |
May 09, 2019 | 8.950 | 9.050 | 8.950 | 9.040 | 62,748 | -0.18(-1.95%) |
May 08, 2019 | 9.220 | 9.320 | 9.180 | 9.220 | 140,509 | +0.20(+2.22%) |
May 07, 2019 | 9.140 | 9.143 | 9.010 | 9.020 | 444,102 | -0.39(-4.14%) |
May 06, 2019 | 9.310 | 9.410 | 9.290 | 9.410 | 318,068 | -0.18(-1.88%) |
May 03, 2019 | 9.560 | 9.620 | 9.502 | 9.590 | 240,400 | +0.00(+0.00%) |
May 02, 2019 | 9.660 | 9.660 | 9.550 | 9.590 | 109,411 | +0.07(+0.74%) |
May 01, 2019 | 9.560 | 9.710 | 9.520 | 9.520 | 52,240 | -0.10(-0.99%) |
Apr 30, 2019 | 9.670 | 9.670 | 9.580 | 9.615 | 146,250 | -0.07(-0.77%) |
Apr 29, 2019 | 9.690 | 9.730 | 9.660 | 9.690 | 75,358 | -0.01(-0.05%) |
Apr 26, 2019 | 9.635 | 9.720 | 9.620 | 9.695 | 65,100 | +0.06(+0.67%) |
Apr 25, 2019 | 9.610 | 9.700 | 9.610 | 9.630 | 100,414 | -0.07(-0.72%) |
Apr 24, 2019 | 9.770 | 9.770 | 9.670 | 9.700 | 89,584 | +0.24(+2.54%) |
Apr 23, 2019 | 9.415 | 9.500 | 9.400 | 9.460 | 83,892 | +0.08(+0.85%) |
Apr 22, 2019 | 9.360 | 9.490 | 9.360 | 9.380 | 46,859 | -0.05(-0.53%) |
Apr 18, 2019 | 9.390 | 9.470 | 9.385 | 9.430 | 197,900 | +0.16(+1.73%) |
Apr 17, 2019 | 9.260 | 9.330 | 9.235 | 9.270 | 104,285 | +0.15(+1.64%) |
Apr 16, 2019 | 9.088 | 9.170 | 9.070 | 9.120 | 109,677 | +0.16(+1.79%) |
Apr 15, 2019 | 9.020 | 9.044 | 8.950 | 8.960 | 77,985 | -0.01(-0.11%) |
Apr 12, 2019 | 8.950 | 9.010 | 8.938 | 8.970 | 107,900 | +0.10(+1.07%) |
Apr 11, 2019 | 8.870 | 8.930 | 8.850 | 8.875 | 47,168 | +0.22(+2.54%) |
Apr 10, 2019 | 8.670 | 8.680 | 8.610 | 8.655 | 60,751 | -0.10(-1.14%) |
Apr 09, 2019 | 8.780 | 8.830 | 8.740 | 8.755 | 182,105 | -0.09(-1.02%) |
Apr 08, 2019 | 8.827 | 8.845 | 8.790 | 8.845 | 71,362 | +0.01(+0.11%) |
Apr 05, 2019 | 8.820 | 8.850 | 8.790 | 8.835 | 62,300 | +0.03(+0.28%) |
Apr 04, 2019 | 8.830 | 8.860 | 8.790 | 8.810 | 138,605 | +0.18(+2.03%) |
Apr 03, 2019 | 8.550 | 8.650 | 8.550 | 8.635 | 66,828 | +0.48(+5.95%) |
Apr 02, 2019 | 8.300 | 8.325 | 8.050 | 8.150 | 132,043 | -0.10(-1.21%) |
Apr 01, 2019 | 8.210 | 8.260 | 8.200 | 8.250 | 107,487 | +0.21(+2.61%) |
Mar 29, 2019 | 8.030 | 8.090 | 7.980 | 8.040 | 83,200 | +0.18(+2.29%) |
Mar 28, 2019 | 7.904 | 7.904 | 7.815 | 7.860 | 105,642 | -0.18(-2.24%) |
Mar 27, 2019 | 8.110 | 8.114 | 7.960 | 8.040 | 165,157 | +0.00(+0.00%) |
Mar 26, 2019 | 8.018 | 8.060 | 7.990 | 8.040 | 117,259 | -0.08(-0.99%) |
Mar 25, 2019 | 8.120 | 8.130 | 8.070 | 8.120 | 84,547 | -0.10(-1.16%) |
Mar 22, 2019 | 8.280 | 8.280 | 8.180 | 8.215 | 95,400 | -0.25(-2.90%) |
Mar 21, 2019 | 8.400 | 8.470 | 8.400 | 8.460 | 58,261 | -0.07(-0.88%) |
Mar 20, 2019 | 8.620 | 8.630 | 8.510 | 8.535 | 72,466 | -0.31(-3.56%) |
Mar 19, 2019 | 8.914 | 8.920 | 8.821 | 8.850 | 56,867 | +0.03(+0.28%) |
Mar 18, 2019 | 8.818 | 8.840 | 8.772 | 8.825 | 38,170 | +0.15(+1.79%) |
Mar 15, 2019 | 8.630 | 8.720 | 8.630 | 8.670 | 64,400 | +0.00(+0.00%) |
Mar 14, 2019 | 8.662 | 8.690 | 8.615 | 8.670 | 87,178 | +0.08(+0.93%) |
Mar 13, 2019 | 8.540 | 8.630 | 8.540 | 8.590 | 66,850 | +0.13(+1.54%) |
Mar 12, 2019 | 8.470 | 8.500 | 8.430 | 8.460 | 90,750 | +0.06(+0.65%) |
Mar 11, 2019 | 8.306 | 8.420 | 8.295 | 8.405 | 71,851 | +0.07(+0.90%) |
Mar 08, 2019 | 8.262 | 8.340 | 8.240 | 8.330 | 219,400 | -0.15(-1.77%) |
Mar 07, 2019 | 8.610 | 8.635 | 8.450 | 8.480 | 160,171 | -0.28(-3.20%) |
Mar 06, 2019 | 8.812 | 8.815 | 8.745 | 8.760 | 62,073 | +0.02(+0.17%) |
Mar 05, 2019 | 8.755 | 8.780 | 8.674 | 8.745 | 77,921 | +0.00(+0.00%) |
Mar 04, 2019 | 8.796 | 8.820 | 8.690 | 8.745 | 80,394 | +0.04(+0.52%) |
Mar 01, 2019 | 8.730 | 8.746 | 8.670 | 8.700 | 81,800 | +0.04(+0.46%) |
Feb 28, 2019 | 8.712 | 8.720 | 8.640 | 8.660 | 77,338 | +0.15(+1.76%) |
Feb 27, 2019 | 8.460 | 8.540 | 8.460 | 8.510 | 80,597 | +0.15(+1.86%) |
Feb 26, 2019 | 8.350 | 8.390 | 8.320 | 8.355 | 141,364 | +0.08(+0.91%) |
Feb 25, 2019 | 8.254 | 8.310 | 8.254 | 8.280 | 117,902 | +0.25(+3.11%) |
Feb 22, 2019 | 8.090 | 8.090 | 8.010 | 8.030 | 112,600 | +0.13(+1.65%) |
Feb 21, 2019 | 7.930 | 7.965 | 7.850 | 7.900 | 157,767 | -0.12(-1.50%) |
Feb 20, 2019 | 7.933 | 8.040 | 7.930 | 8.020 | 107,606 | +0.02(+0.25%) |
Feb 19, 2019 | 7.880 | 8.010 | 7.870 | 8.000 | 144,260 | -0.07(-0.93%) |
Feb 15, 2019 | 7.960 | 8.080 | 7.930 | 8.075 | 94,800 | +0.24(+3.06%) |
Feb 14, 2019 | 7.860 | 7.888 | 7.770 | 7.835 | 1,795,485 | -0.22(-2.73%) |
Feb 13, 2019 | 8.170 | 8.180 | 8.040 | 8.055 | 357,172 | -0.02(-0.25%) |
Feb 12, 2019 | 8.038 | 8.100 | 8.038 | 8.075 | 120,941 | +0.06(+0.81%) |
Feb 11, 2019 | 8.020 | 8.060 | 7.980 | 8.010 | 130,615 | +0.13(+1.71%) |
Feb 08, 2019 | 7.890 | 7.900 | 7.780 | 7.875 | 79,100 | -0.20(-2.48%) |
Feb 07, 2019 | 8.140 | 8.150 | 8.050 | 8.075 | 70,983 | +0.11(+1.44%) |
Feb 06, 2019 | 7.980 | 7.980 | 7.920 | 7.960 | 178,133 | +0.06(+0.76%) |
Feb 05, 2019 | 7.793 | 7.920 | 7.777 | 7.900 | 158,954 | +0.34(+4.50%) |
Feb 04, 2019 | 7.508 | 7.580 | 7.500 | 7.560 | 254,753 | -0.33(-4.24%) |
Feb 01, 2019 | 7.900 | 7.960 | 7.850 | 7.895 | 179,600 | -0.12(-1.56%) |
Jan 31, 2019 | 7.908 | 8.020 | 7.875 | 8.020 | 245,079 | -0.13(-1.66%) |
Jan 30, 2019 | 8.130 | 8.200 | 8.090 | 8.155 | 173,034 | +0.06(+0.80%) |
Jan 29, 2019 | 8.130 | 8.176 | 8.080 | 8.090 | 227,838 | -0.03(-0.31%) |
Jan 28, 2019 | 8.022 | 8.130 | 8.022 | 8.115 | 699,506 | -0.02(-0.18%) |
Jan 25, 2019 | 8.060 | 8.180 | 8.060 | 8.130 | 143,300 | +0.07(+0.87%) |
Jan 24, 2019 | 8.020 | 8.090 | 8.008 | 8.060 | 223,349 | +0.06(+0.75%) |
Jan 23, 2019 | 7.930 | 8.010 | 7.930 | 8.000 | 258,576 | +0.11(+1.33%) |
Jan 22, 2019 | 7.810 | 7.940 | 7.810 | 7.895 | 901,528 | -0.29(-3.48%) |
Jan 18, 2019 | 8.140 | 8.190 | 8.120 | 8.180 | 389,800 | +0.16(+2.00%) |
Jan 17, 2019 | 7.940 | 8.045 | 7.930 | 8.020 | 351,058 | -0.04(-0.56%) |
Jan 16, 2019 | 7.905 | 8.090 | 7.905 | 8.065 | 183,694 | +0.24(+3.07%) |
Jan 15, 2019 | 7.770 | 7.850 | 7.765 | 7.825 | 309,143 | -0.04(-0.45%) |
Jan 14, 2019 | 7.685 | 7.880 | 7.680 | 7.860 | 812,315 | +0.04(+0.45%) |
Jan 11, 2019 | 7.735 | 7.860 | 7.720 | 7.825 | 1,533,100 | +0.04(+0.58%) |
Jan 10, 2019 | 7.682 | 7.800 | 7.670 | 7.780 | 345,080 | +0.20(+2.57%) |
Jan 09, 2019 | 7.570 | 7.600 | 7.500 | 7.585 | 249,777 | -0.01(-0.13%) |
Jan 08, 2019 | 7.580 | 7.600 | 7.520 | 7.595 | 356,974 | +0.06(+0.86%) |
Jan 07, 2019 | 7.410 | 7.550 | 7.380 | 7.530 | 589,537 | +0.08(+1.01%) |
Jan 04, 2019 | 7.230 | 7.470 | 7.230 | 7.455 | 360,300 | +0.38(+5.45%) |
Jan 03, 2019 | 7.090 | 7.100 | 7.021 | 7.070 | 273,093 | -0.01(-0.14%) |
Jan 02, 2019 | 6.990 | 7.100 | 6.990 | 7.080 | 356,020 | +0.02(+0.28%) |
Dec 31, 2018 | 7.060 | 7.130 | 7.030 | 7.060 | 1,079,100 | +0.01(+0.14%) |
Dec 28, 2018 | 7.110 | 7.120 | 7.030 | 7.050 | 642,200 | +0.19(+2.84%) |
Dec 27, 2018 | 6.815 | 6.855 | 6.710 | 6.855 | 741,905 | -0.16(-2.35%) |
Dec 26, 2018 | 6.960 | 7.040 | 6.860 | 7.020 | 729,817 | +0.09(+1.30%) |
Dec 24, 2018 | 6.946 | 7.050 | 6.880 | 6.930 | 303,200 | -0.02(-0.29%) |
Dec 21, 2018 | 7.030 | 7.080 | 6.900 | 6.950 | 680,500 | +0.08(+1.16%) |
Dec 20, 2018 | 6.940 | 7.004 | 6.850 | 6.870 | 626,785 | -0.24(-3.31%) |
Dec 19, 2018 | 7.241 | 7.275 | 7.050 | 7.105 | 707,635 | -0.09(-1.32%) |
Dec 18, 2018 | 7.285 | 7.293 | 7.160 | 7.200 | 728,448 | -0.05(-0.69%) |
Dec 17, 2018 | 7.270 | 7.315 | 7.180 | 7.250 | 718,110 | -0.08(-1.09%) |
Dec 14, 2018 | 7.360 | 7.440 | 7.330 | 7.330 | 575,300 | -0.18(-2.40%) |
Dec 13, 2018 | 7.625 | 7.640 | 7.510 | 7.510 | 659,836 | -0.08(-1.05%) |
Dec 12, 2018 | 7.560 | 7.640 | 7.555 | 7.590 | 535,583 | +0.25(+3.34%) |
Dec 11, 2018 | 7.492 | 7.500 | 7.310 | 7.345 | 1,842,721 | +0.15(+2.08%) |
Dec 10, 2018 | 7.230 | 7.265 | 7.120 | 7.195 | 646,949 | -0.17(-2.24%) |
Dec 07, 2018 | 7.475 | 7.540 | 7.340 | 7.360 | 3,076,300 | -0.26(-3.41%) |
Dec 06, 2018 | 7.610 | 7.670 | 7.500 | 7.620 | 528,238 | -0.28(-3.54%) |
Dec 04, 2018 | 8.090 | 8.120 | 7.870 | 7.900 | 582,600 | -0.25(-3.07%) |
Dec 03, 2018 | 8.245 | 8.245 | 8.130 | 8.150 | 424,387 | +0.13(+1.62%) |
Nov 30, 2018 | 8.030 | 8.096 | 8.000 | 8.020 | 313,600 | -0.17(-2.02%) |
Nov 29, 2018 | 8.170 | 8.230 | 8.090 | 8.185 | 249,963 | -0.05(-0.67%) |
Nov 28, 2018 | 8.130 | 8.260 | 8.100 | 8.240 | 362,520 | +0.05(+0.61%) |
Nov 27, 2018 | 8.118 | 8.214 | 8.080 | 8.190 | 408,643 | -0.09(-1.03%) |
Nov 26, 2018 | 8.252 | 8.310 | 8.230 | 8.275 | 381,361 | +0.10(+1.25%) |
Nov 23, 2018 | 8.130 | 8.230 | 8.125 | 8.172 | 174,800 | +0.02(+0.28%) |
Nov 21, 2018 | 8.150 | 8.150 | 8.150 | 0 | +0.09(+1.12%) | |
Nov 20, 2018 | 8.060 | 8.140 | 7.920 | 8.060 | 416,255 | -0.62(-7.09%) |
Nov 19, 2018 | 8.740 | 8.750 | 8.650 | 8.675 | 267,433 | +0.00(+0.00%) |
Nov 16, 2018 | 8.640 | 8.700 | 8.620 | 8.675 | 186,600 | -0.03(-0.34%) |
Nov 15, 2018 | 8.634 | 8.720 | 8.600 | 8.705 | 433,069 | -0.04(-0.51%) |
Nov 14, 2018 | 8.832 | 8.850 | 8.680 | 8.750 | 185,091 | -0.09(-0.96%) |
Nov 13, 2018 | 8.740 | 8.920 | 8.740 | 8.835 | 233,695 | +0.04(+0.40%) |
Nov 12, 2018 | 8.840 | 8.840 | 8.770 | 8.800 | 215,777 | -0.21(-2.28%) |
Nov 09, 2018 | 9.020 | 9.050 | 8.960 | 9.005 | 113,700 | -0.16(-1.80%) |
Nov 08, 2018 | 9.190 | 9.240 | 9.160 | 9.170 | 226,830 | -0.03(-0.33%) |
Nov 07, 2018 | 9.150 | 9.200 | 9.084 | 9.200 | 162,216 | +0.13(+1.43%) |
Nov 06, 2018 | 9.010 | 9.105 | 9.010 | 9.070 | 268,744 | -0.04(-0.44%) |
Nov 05, 2018 | 9.100 | 9.140 | 9.050 | 9.110 | 172,405 | -0.07(-0.81%) |
Nov 02, 2018 | 9.290 | 9.295 | 9.130 | 9.184 | 235,700 | +0.09(+1.03%) |
Nov 01, 2018 | 9.132 | 9.158 | 9.070 | 9.090 | 149,596 | +0.03(+0.33%) |
Oct 31, 2018 | 8.960 | 9.140 | 8.960 | 9.060 | 233,933 | +0.13(+1.51%) |
Oct 30, 2018 | 8.820 | 8.930 | 8.810 | 8.925 | 188,701 | +0.25(+2.82%) |
Oct 29, 2018 | 8.840 | 8.860 | 8.640 | 8.680 | 314,178 | -0.04(-0.40%) |
Oct 26, 2018 | 8.635 | 8.770 | 8.580 | 8.715 | 272,700 | +0.09(+1.00%) |
Oct 25, 2018 | 8.574 | 8.680 | 8.554 | 8.629 | 240,003 | +0.11(+1.28%) |
Oct 24, 2018 | 8.700 | 8.700 | 8.514 | 8.520 | 206,559 | -0.22(-2.57%) |
Oct 23, 2018 | 8.700 | 8.810 | 8.685 | 8.745 | 333,994 | -0.18(-1.96%) |
Oct 22, 2018 | 8.980 | 8.980 | 8.910 | 8.920 | 183,187 | -0.02(-0.22%) |
Oct 19, 2018 | 8.870 | 8.980 | 8.852 | 8.940 | 159,000 | -0.07(-0.72%) |
Oct 18, 2018 | 9.128 | 9.138 | 8.990 | 9.005 | 238,672 | -0.26(-2.81%) |
Oct 17, 2018 | 9.258 | 9.285 | 9.180 | 9.265 | 1,581,705 | +0.00(+0.00%) |
Oct 16, 2018 | 9.210 | 9.280 | 9.195 | 9.265 | 886,927 | +0.10(+1.04%) |
Oct 15, 2018 | 9.120 | 9.205 | 9.110 | 9.170 | 2,703,230 | +0.03(+0.33%) |
Oct 12, 2018 | 9.160 | 9.171 | 9.040 | 9.140 | 1,590,400 | +0.10(+1.11%) |
Oct 11, 2018 | 9.120 | 9.150 | 9.010 | 9.040 | 158,478 | -0.29(-3.06%) |
Oct 10, 2018 | 9.462 | 9.469 | 9.290 | 9.325 | 96,400 | -0.17(-1.79%) |
Oct 09, 2018 | 9.395 | 9.540 | 9.372 | 9.495 | 164,780 | -0.12(-1.30%) |
Oct 08, 2018 | 9.540 | 9.640 | 9.528 | 9.620 | 109,033 | -0.13(-1.33%) |
Oct 05, 2018 | 9.810 | 9.810 | 9.700 | 9.750 | 100,300 | -0.38(-3.70%) |
Oct 04, 2018 | 10.17 | 10.20 | 10.10 | 10.12 | 72,075 | +0.04(+0.45%) |
Oct 03, 2018 | 9.990 | 10.12 | 9.990 | 10.08 | 123,544 | +0.11(+1.10%) |
Oct 02, 2018 | 9.930 | 9.990 | 9.910 | 9.970 | 139,909 | +0.04(+0.35%) |
Oct 01, 2018 | 9.955 | 9.989 | 9.910 | 9.935 | 87,195 | +0.02(+0.15%) |
Sep 28, 2018 | 9.932 | 10.02 | 9.900 | 9.920 | 76,000 | -0.38(-3.74%) |
Sep 27, 2018 | 10.28 | 10.38 | 10.26 | 10.30 | 71,090 | -0.16(-1.53%) |
Sep 26, 2018 | 10.42 | 10.52 | 10.39 | 10.46 | 74,342 | -0.02(-0.19%) |
Sep 25, 2018 | 10.47 | 10.52 | 10.47 | 10.48 | 95,041 | +0.02(+0.24%) |
Sep 24, 2018 | 10.57 | 10.57 | 10.45 | 10.46 | 142,955 | -0.14(-1.37%) |
Sep 21, 2018 | 10.61 | 10.64 | 10.53 | 10.61 | 71,300 | +0.03(+0.24%) |
Sep 20, 2018 | 10.55 | 10.61 | 10.47 | 10.58 | 157,502 | +0.34(+3.27%) |
Sep 19, 2018 | 10.20 | 10.27 | 10.18 | 10.24 | 182,665 | +0.08(+0.84%) |
Sep 18, 2018 | 10.13 | 10.17 | 10.10 | 10.16 | 177,450 | +0.17(+1.70%) |
Sep 17, 2018 | 10.00 | 10.04 | 9.960 | 9.990 | 90,534 | +0.06(+0.60%) |
Sep 14, 2018 | 9.974 | 9.990 | 9.900 | 9.930 | 153,900 | -0.05(-0.55%) |
Sep 13, 2018 | 10.00 | 10.03 | 9.940 | 9.985 | 86,855 | +0.07(+0.76%) |
Sep 12, 2018 | 9.940 | 9.970 | 9.820 | 9.910 | 118,693 | -0.23(-2.27%) |
Sep 11, 2018 | 10.08 | 10.16 | 10.06 | 10.14 | 107,042 | -0.04(-0.34%) |
Sep 10, 2018 | 10.22 | 10.24 | 10.15 | 10.18 | 124,251 | -0.06(-0.63%) |
Sep 07, 2018 | 10.24 | 10.28 | 10.20 | 10.24 | 76,400 | -0.12(-1.11%) |
Sep 06, 2018 | 10.37 | 10.43 | 10.27 | 10.36 | 121,309 | -0.02(-0.19%) |
Sep 05, 2018 | 10.39 | 10.46 | 10.34 | 10.38 | 104,827 | +0.01(+0.10%) |
Sep 04, 2018 | 10.35 | 10.37 | 10.27 | 10.37 | 98,015 | -0.21(-2.03%) |
Aug 31, 2018 | 10.58 | 10.58 | 10.58 | 0 | +0.02(+0.14%) | |
Aug 30, 2018 | 10.59 | 10.61 | 10.55 | 10.56 | 70,469 | -0.19(-1.72%) |
Aug 29, 2018 | 10.68 | 10.75 | 10.66 | 10.75 | 75,781 | -0.01(-0.09%) |
Aug 28, 2018 | 10.83 | 10.84 | 10.74 | 10.76 | 100,226 | -0.12(-1.15%) |
Aug 27, 2018 | 10.80 | 10.90 | 10.80 | 10.88 | 74,211 | +0.03(+0.23%) |
Aug 24, 2018 | 10.89 | 10.90 | 10.85 | 10.86 | 242,100 | -0.06(-0.55%) |
Aug 23, 2018 | 10.90 | 10.95 | 10.85 | 10.92 | 288,704 | -0.05(-0.46%) |
Aug 22, 2018 | 11.01 | 11.01 | 10.90 | 10.97 | 113,445 | +0.04(+0.37%) |
Aug 21, 2018 | 10.93 | 10.99 | 10.90 | 10.93 | 121,528 | +0.11(+1.02%) |
Aug 20, 2018 | 10.82 | 10.87 | 10.80 | 10.82 | 70,234 | +0.12(+1.07%) |
Aug 17, 2018 | 10.66 | 10.74 | 10.65 | 10.71 | 64,700 | -0.02(-0.19%) |
Aug 16, 2018 | 10.75 | 10.78 | 10.71 | 10.72 | 88,795 | +0.03(+0.28%) |
Aug 15, 2018 | 10.64 | 10.74 | 10.62 | 10.70 | 140,744 | -0.12(-1.06%) |
Aug 14, 2018 | 10.73 | 10.83 | 10.72 | 10.81 | 225,738 | +0.04(+0.42%) |
Aug 13, 2018 | 10.77 | 10.83 | 10.74 | 10.77 | 187,682 | -0.05(-0.51%) |
Aug 10, 2018 | 10.75 | 10.86 | 10.73 | 10.82 | 210,600 | -0.21(-1.90%) |
Aug 09, 2018 | 11.08 | 11.10 | 11.02 | 11.03 | 104,409 | +0.01(+0.09%) |
Aug 08, 2018 | 11.01 | 11.04 | 10.99 | 11.02 | 74,507 | +0.02(+0.18%) |
Aug 07, 2018 | 10.99 | 11.05 | 10.98 | 11.00 | 104,698 | +0.11(+0.96%) |
Aug 06, 2018 | 10.86 | 10.93 | 10.83 | 10.89 | 64,751 | -0.01(-0.05%) |
Aug 03, 2018 | 10.87 | 10.91 | 10.84 | 10.90 | 117,100 | +0.14(+1.30%) |
Aug 02, 2018 | 10.67 | 10.77 | 10.67 | 10.76 | 85,149 | -0.11(-1.01%) |
Aug 01, 2018 | 10.88 | 11.01 | 10.85 | 10.87 | 72,117 | -0.05(-0.46%) |
Jul 31, 2018 | 10.99 | 10.99 | 10.89 | 10.92 | 186,510 | -0.07(-0.68%) |
Jul 30, 2018 | 11.00 | 11.04 | 10.98 | 10.99 | 82,317 | +0.11(+1.06%) |
Jul 27, 2018 | 10.88 | 10.94 | 10.86 | 10.88 | 485,900 | +0.02(+0.18%) |
Jul 26, 2018 | 10.94 | 10.96 | 10.86 | 10.86 | 554,964 | -0.04(-0.37%) |
Jul 25, 2018 | 10.90 | 10.95 | 10.80 | 10.90 | 457,550 | +0.11(+1.02%) |
Jul 24, 2018 | 10.85 | 10.89 | 10.75 | 10.79 | 622,148 | -0.17(-1.55%) |
Jul 23, 2018 | 10.87 | 10.97 | 10.86 | 10.96 | 95,438 | -0.43(-3.82%) |
Jul 20, 2018 | 11.29 | 11.43 | 11.28 | 11.39 | 57,507 | +0.01(+0.09%) |
Jul 19, 2018 | 11.37 | 11.43 | 11.30 | 11.38 | 101,358 | -0.05(-0.48%) |
Jul 18, 2018 | 11.43 | 11.47 | 11.40 | 11.44 | 82,914 | +0.07(+0.62%) |
Jul 17, 2018 | 11.35 | 11.40 | 11.31 | 11.37 | 86,673 | -0.14(-1.17%) |
Jul 16, 2018 | 11.48 | 11.54 | 11.46 | 11.51 | 80,255 | +0.06(+0.52%) |
Jul 13, 2018 | 11.45 | 11.48 | 11.40 | 11.45 | 77,363 | +0.01(+0.04%) |
Jul 12, 2018 | 11.41 | 11.49 | 11.40 | 11.44 | 75,210 | -0.25(-2.10%) |
Jul 11, 2018 | 11.79 | 11.82 | 11.67 | 11.69 | 75,713 | -0.30(-2.50%) |
Jul 10, 2018 | 11.96 | 12.03 | 11.96 | 11.98 | 56,615 | -0.02(-0.17%) |
Jul 09, 2018 | 11.84 | 12.03 | 11.84 | 12.01 | 67,503 | +0.36(+3.09%) |
Jul 06, 2018 | 11.61 | 11.70 | 11.58 | 11.64 | 56,362 | +0.01(+0.09%) |
Jul 05, 2018 | 11.67 | 11.68 | 11.60 | 11.63 | 64,682 | +0.08(+0.69%) |
Jul 03, 2018 | 11.55 | 11.55 | 11.55 | 0 | +0.08(+0.74%) | |
Jul 02, 2018 | 11.44 | 11.53 | 11.40 | 11.47 | 86,229 | -0.16(-1.38%) |
Jun 29, 2018 | 11.68 | 11.74 | 11.60 | 11.63 | 87,815 | +0.14(+1.22%) |
Jun 28, 2018 | 11.50 | 11.57 | 11.44 | 11.49 | 114,151 | +0.03(+0.26%) |
Jun 27, 2018 | 11.58 | 11.64 | 11.46 | 11.46 | 60,310 | -0.11(-0.99%) |
Jun 26, 2018 | 11.56 | 11.64 | 11.50 | 11.57 | 110,292 | +0.00(+0.00%) |
Jun 25, 2018 | 11.64 | 11.65 | 11.52 | 11.57 | 113,775 | -0.28(-2.32%) |
Jun 22, 2018 | 11.85 | 11.92 | 11.80 | 11.85 | 145,455 | +0.18(+1.54%) |
Jun 21, 2018 | 11.70 | 11.70 | 11.61 | 11.67 | 134,351 | -0.03(-0.26%) |
Jun 20, 2018 | 11.75 | 11.79 | 11.67 | 11.70 | 78,531 | -0.04(-0.30%) |
Jun 19, 2018 | 11.64 | 11.74 | 11.60 | 11.73 | 120,739 | -0.10(-0.80%) |
Jun 18, 2018 | 11.81 | 11.86 | 11.77 | 11.83 | 102,518 | -0.20(-1.62%) |
Jun 15, 2018 | 12.08 | 11.97 | 12.03 | 75,008 | -0.23(-1.92%) | |
Jun 14, 2018 | 12.18 | 12.33 | 12.18 | 12.26 | 66,087 | +0.06(+0.49%) |
Jun 13, 2018 | 12.22 | 12.29 | 12.16 | 12.20 | 207,873 | -0.01(-0.04%) |
Jun 12, 2018 | 12.23 | 12.25 | 12.15 | 12.21 | 299,867 | -0.03(-0.20%) |
Jun 11, 2018 | 12.12 | 12.23 | 12.11 | 12.23 | 80,712 | +0.25(+2.09%) |
Jun 08, 2018 | 11.88 | 12.00 | 11.88 | 11.98 | 150,424 | -0.01(-0.08%) |
Jun 07, 2018 | 12.01 | 12.05 | 11.91 | 11.99 | 171,344 | +0.05(+0.42%) |
Jun 06, 2018 | 11.79 | 11.95 | 11.79 | 11.94 | 79,948 | +0.14(+1.19%) |
Jun 05, 2018 | 11.88 | 11.88 | 11.75 | 11.80 | 129,872 | -0.16(-1.34%) |
Jun 04, 2018 | 11.98 | 12.00 | 11.90 | 11.96 | 95,556 | +0.14(+1.18%) |