Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.400 | 9.660 | 9.400 | 9.420 | 11,800 | -0.04(-0.42%) |
May 30, 2019 | 9.666 | 9.666 | 9.450 | 9.460 | 16,317 | +0.01(+0.11%) |
May 29, 2019 | 9.650 | 9.900 | 9.450 | 9.450 | 10,096 | -0.22(-2.28%) |
May 28, 2019 | 9.890 | 9.980 | 9.670 | 9.670 | 14,829 | -0.17(-1.73%) |
May 24, 2019 | 10.08 | 10.08 | 9.710 | 9.840 | 17,600 | -0.26(-2.57%) |
May 23, 2019 | 10.02 | 10.15 | 10.02 | 10.10 | 11,409 | -0.02(-0.20%) |
May 22, 2019 | 10.00 | 10.12 | 10.00 | 10.12 | 17,165 | +0.07(+0.70%) |
May 21, 2019 | 10.05 | 10.05 | 10.00 | 10.05 | 9,746 | +0.01(+0.10%) |
May 20, 2019 | 10.09 | 10.18 | 9.980 | 10.04 | 15,891 | -0.01(-0.10%) |
May 17, 2019 | 10.13 | 10.20 | 10.03 | 10.05 | 15,200 | -0.13(-1.28%) |
May 16, 2019 | 10.05 | 10.21 | 10.03 | 10.18 | 6,780 | +0.13(+1.29%) |
May 15, 2019 | 9.970 | 10.15 | 9.970 | 10.05 | 10,927 | +0.12(+1.21%) |
May 14, 2019 | 9.920 | 9.950 | 9.880 | 9.930 | 16,057 | +0.02(+0.20%) |
May 13, 2019 | 9.920 | 9.975 | 9.900 | 9.910 | 9,303 | -0.08(-0.80%) |
May 10, 2019 | 9.980 | 10.01 | 9.944 | 9.990 | 8,000 | +0.01(+0.10%) |
May 09, 2019 | 10.25 | 10.26 | 9.960 | 9.980 | 15,649 | -0.22(-2.16%) |
May 08, 2019 | 10.29 | 10.34 | 10.15 | 10.20 | 20,005 | +0.12(+1.19%) |
May 07, 2019 | 10.23 | 10.23 | 10.05 | 10.08 | 18,061 | +0.13(+1.31%) |
May 06, 2019 | 10.24 | 10.29 | 9.910 | 9.950 | 4,995 | -0.14(-1.39%) |
May 03, 2019 | 9.980 | 10.10 | 9.980 | 10.09 | 11,500 | +0.16(+1.61%) |
May 02, 2019 | 9.980 | 9.980 | 9.930 | 9.930 | 12,236 | +0.00(+0.00%) |
May 01, 2019 | 10.01 | 10.04 | 9.900 | 9.930 | 17,085 | -0.12(-1.19%) |
Apr 30, 2019 | 10.15 | 10.15 | 10.01 | 10.05 | 28,750 | -0.10(-0.99%) |
Apr 29, 2019 | 10.28 | 10.35 | 10.15 | 10.15 | 23,488 | -0.14(-1.36%) |
Apr 26, 2019 | 10.46 | 10.46 | 10.28 | 10.29 | 9,900 | +0.02(+0.19%) |
Apr 25, 2019 | 10.35 | 10.36 | 10.27 | 10.27 | 9,170 | -0.10(-0.96%) |
Apr 24, 2019 | 10.46 | 10.48 | 10.37 | 10.37 | 13,013 | -0.10(-0.96%) |
Apr 23, 2019 | 10.29 | 10.50 | 10.29 | 10.47 | 17,282 | +0.21(+2.05%) |
Apr 22, 2019 | 10.22 | 10.31 | 10.21 | 10.26 | 22,866 | +0.04(+0.39%) |
Apr 18, 2019 | 10.27 | 10.29 | 10.21 | 10.22 | 12,900 | -0.05(-0.49%) |
Apr 17, 2019 | 10.33 | 10.35 | 10.27 | 10.27 | 6,880 | +0.03(+0.29%) |
Apr 16, 2019 | 10.23 | 10.30 | 10.23 | 10.24 | 18,415 | +0.04(+0.39%) |
Apr 15, 2019 | 10.25 | 10.33 | 10.11 | 10.20 | 9,461 | -0.07(-0.68%) |
Apr 12, 2019 | 10.43 | 10.43 | 10.22 | 10.27 | 14,800 | -0.05(-0.48%) |
Apr 11, 2019 | 10.10 | 10.46 | 10.10 | 10.32 | 11,433 | -0.16(-1.53%) |
Apr 10, 2019 | 10.29 | 10.49 | 10.27 | 10.48 | 17,760 | +0.19(+1.85%) |
Apr 09, 2019 | 10.22 | 10.35 | 10.11 | 10.29 | 15,383 | +0.10(+0.98%) |
Apr 08, 2019 | 10.12 | 10.24 | 9.990 | 10.19 | 8,669 | -0.03(-0.29%) |
Apr 05, 2019 | 9.990 | 10.22 | 9.990 | 10.22 | 25,800 | +0.19(+1.89%) |
Apr 04, 2019 | 10.03 | 10.03 | 9.941 | 10.03 | 7,654 | +0.00(+0.00%) |
Apr 03, 2019 | 9.860 | 10.03 | 9.860 | 10.03 | 29,183 | +0.18(+1.83%) |
Apr 02, 2019 | 9.800 | 9.890 | 9.800 | 9.850 | 12,227 | +0.06(+0.61%) |
Apr 01, 2019 | 10.07 | 10.07 | 9.760 | 9.790 | 12,866 | -0.07(-0.71%) |
Mar 29, 2019 | 10.04 | 10.10 | 9.850 | 9.860 | 46,200 | -0.20(-1.99%) |
Mar 28, 2019 | 10.01 | 10.08 | 9.970 | 10.06 | 34,561 | +0.07(+0.70%) |
Mar 27, 2019 | 9.960 | 10.03 | 9.930 | 9.990 | 8,075 | +0.00(+0.00%) |
Mar 26, 2019 | 9.850 | 10.02 | 9.850 | 9.990 | 6,111 | +0.19(+1.94%) |
Mar 25, 2019 | 9.663 | 9.850 | 9.663 | 9.800 | 35,009 | +0.14(+1.45%) |
Mar 22, 2019 | 9.770 | 10.02 | 9.650 | 9.660 | 26,300 | -0.22(-2.23%) |
Mar 21, 2019 | 9.400 | 9.920 | 9.400 | 9.880 | 32,608 | +0.53(+5.67%) |
Mar 20, 2019 | 10.00 | 10.00 | 9.250 | 9.350 | 26,617 | -0.65(-6.50%) |
Mar 19, 2019 | 9.920 | 10.02 | 9.890 | 10.00 | 17,928 | +0.11(+1.11%) |
Mar 18, 2019 | 9.910 | 9.990 | 9.840 | 9.890 | 16,127 | -0.06(-0.60%) |
Mar 15, 2019 | 9.810 | 9.950 | 9.730 | 9.950 | 68,000 | +0.14(+1.43%) |
Mar 14, 2019 | 9.980 | 10.01 | 9.810 | 9.810 | 9,704 | -0.12(-1.21%) |
Mar 13, 2019 | 10.03 | 10.03 | 9.910 | 9.930 | 8,460 | -0.09(-0.90%) |
Mar 12, 2019 | 9.990 | 10.05 | 9.910 | 10.02 | 11,529 | +0.04(+0.40%) |
Mar 11, 2019 | 9.930 | 9.990 | 9.880 | 9.980 | 12,473 | -0.02(-0.20%) |
Mar 08, 2019 | 9.960 | 10.05 | 9.810 | 10.00 | 16,700 | +0.24(+2.46%) |
Mar 07, 2019 | 9.950 | 10.13 | 9.760 | 9.760 | 49,871 | -0.27(-2.69%) |
Mar 06, 2019 | 10.01 | 10.11 | 9.660 | 10.03 | 46,957 | -0.03(-0.30%) |
Mar 05, 2019 | 10.22 | 10.28 | 10.06 | 10.06 | 8,692 | -0.09(-0.89%) |
Mar 04, 2019 | 10.06 | 10.18 | 9.870 | 10.15 | 15,260 | +0.05(+0.50%) |
Mar 01, 2019 | 10.07 | 10.10 | 9.970 | 10.10 | 14,300 | -0.04(-0.39%) |
Feb 28, 2019 | 10.14 | 10.29 | 10.04 | 10.14 | 11,966 | -0.04(-0.39%) |
Feb 27, 2019 | 10.30 | 10.30 | 10.18 | 10.18 | 6,567 | -0.09(-0.88%) |
Feb 26, 2019 | 10.15 | 10.33 | 10.15 | 10.27 | 11,506 | +0.11(+1.08%) |
Feb 25, 2019 | 10.19 | 10.21 | 10.15 | 10.16 | 15,526 | -0.06(-0.59%) |
Feb 22, 2019 | 10.18 | 10.24 | 10.08 | 10.22 | 21,300 | +0.12(+1.19%) |
Feb 21, 2019 | 10.05 | 10.25 | 10.01 | 10.10 | 28,830 | +0.00(+0.00%) |
Feb 20, 2019 | 10.25 | 10.25 | 10.02 | 10.10 | 16,625 | -0.07(-0.69%) |
Feb 19, 2019 | 10.08 | 10.20 | 10.03 | 10.17 | 27,217 | +0.00(+0.00%) |
Feb 15, 2019 | 10.07 | 10.22 | 9.950 | 10.17 | 18,700 | +0.16(+1.60%) |
Feb 14, 2019 | 9.900 | 10.69 | 9.750 | 10.01 | 77,805 | +0.03(+0.30%) |
Feb 13, 2019 | 9.969 | 9.980 | 9.948 | 9.980 | 5,139 | +0.03(+0.30%) |
Feb 12, 2019 | 10.15 | 10.15 | 9.890 | 9.950 | 7,268 | +0.05(+0.51%) |
Feb 11, 2019 | 10.00 | 10.00 | 9.900 | 9.900 | 5,868 | +0.00(+0.00%) |
Feb 08, 2019 | 9.900 | 10.02 | 9.880 | 9.900 | 7,000 | +0.00(+0.00%) |
Feb 07, 2019 | 10.09 | 10.09 | 9.900 | 9.900 | 10,141 | -0.22(-2.17%) |
Feb 06, 2019 | 10.12 | 10.21 | 10.03 | 10.12 | 8,228 | +0.00(+0.00%) |
Feb 05, 2019 | 9.960 | 10.22 | 9.960 | 10.12 | 7,291 | +0.16(+1.61%) |
Feb 04, 2019 | 10.10 | 10.15 | 9.950 | 9.960 | 20,158 | -0.19(-1.87%) |
Feb 01, 2019 | 10.23 | 10.25 | 10.15 | 10.15 | 5,200 | -0.02(-0.20%) |
Jan 31, 2019 | 9.960 | 10.20 | 9.950 | 10.17 | 14,343 | +0.13(+1.29%) |
Jan 30, 2019 | 9.980 | 10.07 | 9.950 | 10.04 | 12,915 | +0.09(+0.90%) |
Jan 29, 2019 | 10.05 | 10.19 | 9.950 | 9.950 | 12,329 | -0.11(-1.09%) |
Jan 28, 2019 | 9.900 | 10.09 | 9.900 | 10.06 | 36,854 | +0.21(+2.13%) |
Jan 25, 2019 | 9.500 | 9.870 | 9.500 | 9.850 | 15,500 | +0.36(+3.79%) |
Jan 24, 2019 | 9.400 | 9.590 | 9.360 | 9.490 | 11,242 | +0.10(+1.06%) |
Jan 23, 2019 | 9.220 | 9.923 | 9.220 | 9.390 | 7,432 | +0.16(+1.73%) |
Jan 22, 2019 | 9.870 | 9.870 | 9.210 | 9.230 | 29,535 | -0.61(-6.20%) |
Jan 18, 2019 | 9.670 | 9.910 | 9.635 | 9.840 | 27,300 | +0.16(+1.65%) |
Jan 17, 2019 | 9.500 | 9.790 | 9.500 | 9.680 | 24,471 | +0.24(+2.54%) |
Jan 16, 2019 | 9.380 | 9.460 | 9.280 | 9.440 | 14,775 | +0.03(+0.32%) |
Jan 15, 2019 | 9.210 | 9.440 | 9.210 | 9.410 | 9,609 | +0.21(+2.28%) |
Jan 14, 2019 | 9.640 | 9.640 | 9.200 | 9.200 | 16,954 | -0.52(-5.35%) |
Jan 11, 2019 | 9.740 | 9.960 | 9.650 | 9.720 | 8,300 | -0.06(-0.61%) |
Jan 10, 2019 | 9.980 | 9.980 | 9.750 | 9.780 | 10,518 | -0.21(-2.10%) |
Jan 09, 2019 | 9.960 | 10.32 | 9.900 | 9.990 | 23,929 | -0.01(-0.10%) |
Jan 08, 2019 | 10.00 | 10.00 | 9.540 | 10.00 | 13,158 | +0.00(+0.00%) |
Jan 07, 2019 | 9.810 | 10.00 | 9.700 | 10.00 | 47,858 | +0.11(+1.11%) |
Jan 04, 2019 | 9.690 | 9.900 | 9.500 | 9.890 | 17,700 | +0.28(+2.91%) |
Jan 03, 2019 | 9.790 | 9.900 | 9.610 | 9.610 | 9,727 | -0.19(-1.94%) |
Jan 02, 2019 | 9.890 | 9.970 | 9.730 | 9.800 | 11,687 | -0.13(-1.31%) |
Dec 31, 2018 | 9.610 | 10.19 | 9.485 | 9.930 | 45,200 | +0.34(+3.55%) |
Dec 28, 2018 | 9.610 | 9.850 | 9.370 | 9.590 | 43,900 | -0.01(-0.10%) |
Dec 27, 2018 | 9.770 | 9.830 | 9.430 | 9.600 | 28,182 | -0.23(-2.34%) |
Dec 26, 2018 | 9.430 | 10.16 | 9.430 | 9.830 | 48,716 | +0.44(+4.69%) |
Dec 24, 2018 | 9.730 | 9.730 | 9.270 | 9.390 | 22,300 | -0.37(-3.79%) |
Dec 21, 2018 | 9.730 | 9.900 | 9.620 | 9.760 | 53,800 | +0.01(+0.10%) |
Dec 20, 2018 | 9.750 | 9.900 | 9.490 | 9.750 | 37,525 | +0.03(+0.31%) |
Dec 19, 2018 | 9.560 | 10.00 | 9.500 | 9.720 | 23,259 | +0.16(+1.67%) |
Dec 18, 2018 | 9.570 | 9.810 | 9.250 | 9.560 | 22,699 | +0.15(+1.59%) |
Dec 17, 2018 | 9.630 | 9.790 | 9.340 | 9.410 | 24,976 | -0.09(-0.95%) |
Dec 14, 2018 | 9.410 | 9.870 | 9.410 | 9.500 | 20,400 | -0.01(-0.11%) |
Dec 13, 2018 | 9.640 | 9.717 | 9.510 | 9.510 | 7,591 | -0.30(-3.06%) |
Dec 12, 2018 | 9.790 | 10.01 | 9.480 | 9.810 | 16,878 | +0.20(+2.08%) |
Dec 11, 2018 | 9.820 | 10.05 | 9.360 | 9.610 | 6,289 | -0.10(-1.03%) |
Dec 10, 2018 | 9.850 | 10.29 | 9.340 | 9.710 | 34,258 | -0.19(-1.92%) |
Dec 07, 2018 | 10.27 | 10.43 | 9.770 | 9.900 | 26,300 | -0.23(-2.32%) |
Dec 06, 2018 | 10.09 | 10.78 | 9.980 | 10.13 | 9,554 | -0.01(-0.05%) |
Dec 04, 2018 | 10.67 | 10.67 | 10.12 | 10.14 | 19,200 | -0.46(-4.34%) |
Dec 03, 2018 | 10.59 | 10.60 | 10.35 | 10.60 | 12,461 | +0.10(+0.95%) |
Nov 30, 2018 | 10.49 | 10.75 | 10.40 | 10.50 | 21,000 | +0.07(+0.67%) |
Nov 29, 2018 | 10.55 | 10.84 | 10.31 | 10.43 | 8,163 | -0.12(-1.14%) |
Nov 28, 2018 | 10.40 | 10.83 | 10.07 | 10.55 | 28,656 | +0.22(+2.13%) |
Nov 27, 2018 | 10.16 | 10.39 | 10.16 | 10.33 | 7,288 | +0.04(+0.39%) |
Nov 26, 2018 | 10.30 | 10.30 | 10.02 | 10.29 | 12,932 | +0.04(+0.39%) |
Nov 23, 2018 | 9.940 | 10.25 | 9.940 | 10.25 | 8,200 | +0.27(+2.71%) |
Nov 21, 2018 | 9.980 | 9.980 | 9.980 | 0 | +0.11(+1.11%) | |
Nov 20, 2018 | 9.900 | 10.18 | 9.865 | 9.870 | 10,666 | -0.05(-0.50%) |
Nov 19, 2018 | 9.940 | 10.22 | 9.880 | 9.920 | 19,601 | -0.02(-0.20%) |
Nov 16, 2018 | 10.28 | 10.35 | 9.740 | 9.940 | 17,800 | -0.35(-3.40%) |
Nov 15, 2018 | 10.21 | 10.33 | 9.580 | 10.29 | 26,388 | +0.01(+0.10%) |
Nov 14, 2018 | 10.41 | 10.48 | 10.28 | 10.28 | 8,524 | -0.09(-0.87%) |
Nov 13, 2018 | 10.90 | 11.00 | 10.31 | 10.37 | 24,724 | -0.44(-4.03%) |
Nov 12, 2018 | 11.02 | 11.02 | 10.76 | 10.80 | 7,371 | -0.16(-1.41%) |
Nov 09, 2018 | 10.97 | 11.17 | 10.92 | 10.96 | 24,400 | +0.03(+0.27%) |
Nov 08, 2018 | 10.88 | 11.00 | 10.77 | 10.93 | 8,401 | +0.04(+0.37%) |
Nov 07, 2018 | 10.25 | 10.98 | 10.15 | 10.89 | 42,759 | +0.89(+8.90%) |
Nov 06, 2018 | 10.23 | 10.38 | 9.840 | 10.00 | 16,562 | -0.18(-1.77%) |
Nov 05, 2018 | 9.990 | 10.19 | 9.955 | 10.18 | 18,697 | +0.09(+0.89%) |
Nov 02, 2018 | 10.21 | 10.21 | 10.05 | 10.09 | 12,000 | -0.08(-0.79%) |
Nov 01, 2018 | 10.10 | 10.20 | 10.05 | 10.17 | 15,761 | +0.08(+0.79%) |
Oct 31, 2018 | 9.810 | 10.44 | 9.810 | 10.09 | 21,483 | +0.33(+3.38%) |
Oct 30, 2018 | 9.320 | 9.790 | 9.320 | 9.760 | 35,386 | +0.43(+4.61%) |
Oct 29, 2018 | 9.350 | 9.680 | 9.220 | 9.330 | 29,821 | -0.06(-0.64%) |
Oct 26, 2018 | 9.420 | 9.580 | 8.350 | 9.390 | 25,400 | -0.08(-0.84%) |
Oct 25, 2018 | 9.170 | 9.550 | 9.100 | 9.470 | 41,368 | +0.29(+3.16%) |
Oct 24, 2018 | 9.550 | 9.720 | 9.100 | 9.180 | 25,334 | -0.37(-3.87%) |
Oct 23, 2018 | 10.08 | 10.08 | 9.460 | 9.550 | 45,600 | -0.54(-5.35%) |
Oct 22, 2018 | 10.39 | 10.40 | 10.02 | 10.09 | 17,540 | -0.26(-2.51%) |
Oct 19, 2018 | 10.25 | 10.40 | 10.19 | 10.35 | 18,100 | +0.00(+0.00%) |
Oct 18, 2018 | 10.58 | 10.75 | 10.15 | 10.35 | 19,291 | -0.21(-1.99%) |
Oct 17, 2018 | 10.58 | 10.92 | 10.51 | 10.56 | 8,634 | -0.13(-1.22%) |
Oct 16, 2018 | 10.27 | 10.76 | 10.27 | 10.69 | 35,680 | +0.42(+4.09%) |
Oct 15, 2018 | 10.02 | 10.35 | 9.829 | 10.27 | 67,416 | +0.25(+2.50%) |
Oct 12, 2018 | 10.22 | 10.40 | 9.930 | 10.02 | 24,400 | -0.07(-0.69%) |
Oct 11, 2018 | 10.34 | 10.73 | 10.04 | 10.09 | 32,641 | -0.31(-2.98%) |
Oct 10, 2018 | 10.75 | 10.75 | 10.40 | 10.40 | 21,449 | -0.30(-2.80%) |
Oct 09, 2018 | 10.83 | 10.83 | 10.65 | 10.70 | 22,898 | -0.07(-0.65%) |
Oct 08, 2018 | 10.80 | 10.99 | 10.75 | 10.77 | 9,329 | -0.04(-0.37%) |
Oct 05, 2018 | 11.20 | 11.25 | 10.75 | 10.81 | 36,600 | -0.40(-3.57%) |
Oct 04, 2018 | 11.21 | 11.44 | 11.19 | 11.21 | 46,869 | -0.06(-0.53%) |
Oct 03, 2018 | 11.35 | 11.36 | 11.10 | 11.27 | 11,762 | -0.07(-0.62%) |
Oct 02, 2018 | 11.08 | 11.40 | 11.08 | 11.34 | 36,444 | +0.30(+2.72%) |
Oct 01, 2018 | 11.52 | 11.55 | 11.02 | 11.04 | 24,340 | -0.51(-4.42%) |
Sep 28, 2018 | 11.30 | 11.55 | 11.22 | 11.55 | 13,300 | +0.20(+1.76%) |
Sep 27, 2018 | 11.10 | 11.45 | 11.10 | 11.35 | 12,568 | +0.20(+1.79%) |
Sep 26, 2018 | 11.37 | 11.40 | 11.05 | 11.15 | 14,684 | -0.05(-0.45%) |
Sep 25, 2018 | 11.15 | 11.65 | 11.15 | 11.20 | 15,027 | +0.05(+0.45%) |
Sep 24, 2018 | 11.45 | 11.70 | 11.10 | 11.15 | 21,669 | -0.35(-3.04%) |
Sep 21, 2018 | 11.65 | 11.70 | 11.50 | 11.50 | 114,600 | -0.20(-1.71%) |
Sep 20, 2018 | 11.70 | 11.70 | 11.65 | 11.70 | 20,127 | +0.05(+0.43%) |
Sep 19, 2018 | 11.68 | 11.70 | 11.60 | 11.65 | 14,207 | +0.00(+0.00%) |
Sep 18, 2018 | 11.50 | 11.70 | 11.50 | 11.65 | 29,300 | +0.10(+0.87%) |
Sep 17, 2018 | 11.50 | 11.55 | 11.47 | 11.55 | 33,307 | +0.08(+0.65%) |
Sep 14, 2018 | 11.55 | 11.60 | 11.40 | 11.47 | 66,900 | -0.12(-1.08%) |
Sep 13, 2018 | 11.60 | 11.60 | 11.55 | 11.60 | 32,368 | +0.05(+0.43%) |
Sep 12, 2018 | 11.60 | 11.60 | 11.50 | 11.55 | 26,287 | +0.00(+0.00%) |
Sep 11, 2018 | 11.60 | 11.74 | 11.55 | 11.55 | 28,082 | +0.00(+0.00%) |
Sep 10, 2018 | 11.65 | 11.65 | 11.45 | 11.55 | 21,147 | +0.00(+0.00%) |
Sep 07, 2018 | 11.55 | 11.69 | 11.40 | 11.55 | 41,700 | +0.08(+0.65%) |
Sep 06, 2018 | 11.50 | 11.54 | 11.45 | 11.47 | 26,698 | -0.03(-0.22%) |
Sep 05, 2018 | 11.40 | 11.50 | 11.39 | 11.50 | 23,240 | +0.05(+0.44%) |
Sep 04, 2018 | 11.15 | 11.45 | 11.15 | 11.45 | 71,500 | +0.20(+1.78%) |
Aug 31, 2018 | 11.25 | 11.25 | 11.25 | 0 | +0.30(+2.74%) | |
Aug 30, 2018 | 10.75 | 11.05 | 10.75 | 10.95 | 18,359 | +0.20(+1.86%) |
Aug 29, 2018 | 10.90 | 11.05 | 10.70 | 10.75 | 12,254 | -0.15(-1.38%) |
Aug 28, 2018 | 11.30 | 11.30 | 10.85 | 10.90 | 26,725 | -0.30(-2.68%) |
Aug 27, 2018 | 11.30 | 11.30 | 11.15 | 11.20 | 11,738 | +0.05(+0.45%) |
Aug 24, 2018 | 10.95 | 11.20 | 10.90 | 11.15 | 20,700 | +0.15(+1.36%) |
Aug 23, 2018 | 11.15 | 11.15 | 11.00 | 11.00 | 7,095 | -0.10(-0.90%) |
Aug 22, 2018 | 11.25 | 11.25 | 11.10 | 11.10 | 33,550 | -0.05(-0.45%) |
Aug 21, 2018 | 11.19 | 11.25 | 11.00 | 11.15 | 14,620 | -0.05(-0.45%) |
Aug 20, 2018 | 10.90 | 11.40 | 10.90 | 11.20 | 60,751 | +0.35(+3.23%) |
Aug 17, 2018 | 10.85 | 10.95 | 10.80 | 10.85 | 43,100 | -0.05(-0.46%) |
Aug 16, 2018 | 10.86 | 10.90 | 10.83 | 10.90 | 8,439 | +0.10(+0.93%) |
Aug 15, 2018 | 10.95 | 10.95 | 10.75 | 10.80 | 14,785 | -0.10(-0.92%) |
Aug 14, 2018 | 10.90 | 10.90 | 10.80 | 10.90 | 16,068 | +0.10(+0.93%) |
Aug 13, 2018 | 10.85 | 10.90 | 10.70 | 10.80 | 9,340 | +0.05(+0.47%) |
Aug 10, 2018 | 10.80 | 10.95 | 10.73 | 10.75 | 19,200 | +0.00(+0.00%) |
Aug 09, 2018 | 10.60 | 10.80 | 10.56 | 10.75 | 10,711 | +0.20(+1.90%) |
Aug 08, 2018 | 10.40 | 10.65 | 10.30 | 10.55 | 9,852 | +0.20(+1.93%) |
Aug 07, 2018 | 10.60 | 10.65 | 10.30 | 10.35 | 18,307 | -0.20(-1.90%) |
Aug 06, 2018 | 10.80 | 10.80 | 10.41 | 10.55 | 16,555 | -0.15(-1.40%) |
Aug 03, 2018 | 10.95 | 10.95 | 10.70 | 10.70 | 8,100 | -0.20(-1.83%) |
Aug 02, 2018 | 10.70 | 10.95 | 10.70 | 10.90 | 22,725 | +0.20(+1.87%) |
Aug 01, 2018 | 10.73 | 10.80 | 10.65 | 10.70 | 19,759 | -0.15(-1.38%) |
Jul 31, 2018 | 10.70 | 11.00 | 10.60 | 10.85 | 23,748 | +0.25(+2.36%) |
Jul 30, 2018 | 10.75 | 10.75 | 10.56 | 10.60 | 12,320 | -0.05(-0.47%) |
Jul 27, 2018 | 10.86 | 10.92 | 10.60 | 10.65 | 13,900 | -0.20(-1.84%) |
Jul 26, 2018 | 10.90 | 10.55 | 10.85 | 23,959 | +0.30(+2.84%) | |
Jul 25, 2018 | 10.45 | 10.75 | 10.45 | 10.55 | 19,941 | +0.15(+1.44%) |
Jul 24, 2018 | 10.54 | 10.65 | 10.40 | 10.40 | 20,912 | -0.15(-1.42%) |
Jul 23, 2018 | 10.40 | 10.70 | 10.31 | 10.55 | 13,031 | +0.05(+0.48%) |
Jul 20, 2018 | 10.75 | 10.85 | 10.35 | 10.50 | 20,670 | -0.25(-2.33%) |
Jul 19, 2018 | 10.90 | 10.40 | 10.75 | 19,602 | +0.30(+2.87%) | |
Jul 18, 2018 | 10.25 | 10.50 | 10.25 | 10.45 | 11,101 | +0.10(+0.97%) |
Jul 17, 2018 | 10.85 | 10.90 | 10.05 | 10.35 | 61,628 | -0.45(-4.17%) |
Jul 16, 2018 | 10.75 | 11.00 | 10.55 | 10.80 | 40,351 | +0.15(+1.41%) |
Jul 13, 2018 | 10.72 | 10.40 | 10.65 | 81,146 | +0.25(+2.40%) | |
Jul 12, 2018 | 10.25 | 10.45 | 10.10 | 10.40 | 34,874 | +0.20(+1.96%) |
Jul 11, 2018 | 10.20 | 10.30 | 10.11 | 10.20 | 25,498 | +0.00(+0.00%) |
Jul 10, 2018 | 9.850 | 10.20 | 9.850 | 10.20 | 60,442 | +0.30(+3.03%) |
Jul 09, 2018 | 10.15 | 10.19 | 9.850 | 9.900 | 22,388 | -0.20(-1.98%) |
Jul 06, 2018 | 9.900 | 10.20 | 9.900 | 10.10 | 28,682 | +0.20(+2.02%) |
Jul 05, 2018 | 9.900 | 10.05 | 9.800 | 9.900 | 22,065 | +0.05(+0.51%) |
Jul 03, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.25(+2.60%) | |
Jul 02, 2018 | 9.650 | 9.650 | 9.550 | 9.600 | 5,120 | +0.05(+0.52%) |
Jun 29, 2018 | 9.550 | 9.900 | 9.450 | 9.550 | 18,473 | +0.05(+0.53%) |
Jun 28, 2018 | 9.400 | 9.550 | 9.200 | 9.500 | 45,016 | +0.15(+1.60%) |
Jun 27, 2018 | 10.10 | 10.10 | 9.205 | 9.350 | 50,623 | -0.75(-7.43%) |
Jun 26, 2018 | 9.800 | 10.25 | 9.800 | 10.10 | 51,739 | +0.35(+3.59%) |
Jun 25, 2018 | 9.750 | 9.800 | 9.050 | 9.750 | 26,103 | -0.25(-2.50%) |
Jun 22, 2018 | 9.350 | 10.05 | 9.350 | 10.00 | 253,328 | +0.60(+6.38%) |
Jun 21, 2018 | 9.500 | 9.500 | 9.200 | 9.400 | 21,161 | -0.10(-1.05%) |
Jun 20, 2018 | 9.600 | 9.600 | 9.200 | 9.500 | 15,995 | -0.10(-1.04%) |
Jun 19, 2018 | 9.650 | 9.650 | 9.550 | 9.600 | 20,110 | -0.05(-0.52%) |
Jun 18, 2018 | 9.650 | 9.745 | 9.600 | 9.650 | 63,916 | -0.10(-1.03%) |
Jun 15, 2018 | 9.750 | 9.650 | 9.750 | 55,543 | +0.10(+1.04%) | |
Jun 14, 2018 | 9.650 | 9.650 | 9.600 | 9.650 | 31,387 | +0.00(+0.00%) |
Jun 13, 2018 | 9.650 | 9.700 | 9.600 | 9.650 | 19,338 | -0.05(-0.52%) |
Jun 12, 2018 | 9.500 | 9.700 | 9.350 | 9.700 | 27,861 | +0.15(+1.57%) |
Jun 11, 2018 | 9.350 | 9.550 | 9.350 | 9.550 | 8,405 | +0.15(+1.60%) |
Jun 08, 2018 | 9.600 | 9.600 | 9.400 | 9.400 | 10,549 | -0.20(-2.08%) |
Jun 07, 2018 | 9.550 | 9.650 | 9.300 | 9.600 | 8,870 | +0.05(+0.52%) |
Jun 06, 2018 | 9.600 | 9.650 | 9.500 | 9.550 | 9,578 | -0.10(-1.04%) |
Jun 05, 2018 | 9.650 | 9.700 | 9.550 | 9.650 | 7,491 | +0.15(+1.58%) |
Jun 04, 2018 | 9.700 | 9.750 | 9.300 | 9.500 | 10,196 | -0.25(-2.56%) |