Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.800 | 8.800 | 8.550 | 8.559 | 1,780 | -0.39(-4.37%) |
May 30, 2019 | 8.900 | 9.000 | 8.700 | 8.950 | 776 | -0.05(-0.56%) |
May 29, 2019 | 8.700 | 9.000 | 8.700 | 9.000 | 282 | +0.30(+3.45%) |
May 28, 2019 | 8.800 | 9.350 | 8.600 | 8.700 | 3,175 | +0.17(+2.05%) |
May 24, 2019 | 8.550 | 8.550 | 8.525 | 8.525 | 40 | +0.03(+0.29%) |
May 23, 2019 | 8.900 | 9.000 | 8.500 | 8.500 | 1,375 | -0.50(-5.56%) |
May 22, 2019 | 8.700 | 9.482 | 8.691 | 9.000 | 4,195 | +0.46(+5.32%) |
May 21, 2019 | 8.950 | 8.950 | 8.545 | 8.545 | 1,279 | -0.41(-4.54%) |
May 20, 2019 | 9.100 | 9.300 | 8.950 | 8.951 | 1,867 | +0.00(+0.02%) |
May 17, 2019 | 9.000 | 9.000 | 8.500 | 8.950 | 2,140 | +0.10(+1.13%) |
May 16, 2019 | 8.650 | 9.400 | 8.650 | 8.850 | 2,670 | +0.10(+1.14%) |
May 15, 2019 | 8.505 | 8.800 | 8.505 | 8.750 | 2,071 | -0.10(-1.13%) |
May 14, 2019 | 8.850 | 8.850 | 8.674 | 8.850 | 612 | +0.15(+1.73%) |
May 13, 2019 | 8.750 | 9.000 | 8.600 | 8.700 | 1,548 | -0.00(-0.01%) |
May 10, 2019 | 8.850 | 9.400 | 8.556 | 8.700 | 10,300 | -0.25(-2.79%) |
May 09, 2019 | 9.450 | 9.450 | 8.700 | 8.950 | 3,735 | +0.06(+0.62%) |
May 08, 2019 | 8.800 | 9.350 | 8.800 | 8.895 | 7,184 | -0.21(-2.26%) |
May 07, 2019 | 9.100 | 9.300 | 8.700 | 9.100 | 11,649 | -0.15(-1.62%) |
May 06, 2019 | 8.950 | 9.450 | 8.743 | 9.250 | 7,392 | +0.00(+0.00%) |
May 03, 2019 | 8.700 | 9.450 | 8.700 | 9.250 | 8,640 | +0.25(+2.78%) |
May 02, 2019 | 9.000 | 9.350 | 8.794 | 9.000 | 2,582 | -0.05(-0.55%) |
May 01, 2019 | 8.794 | 9.250 | 8.751 | 9.050 | 3,102 | -0.22(-2.40%) |
Apr 30, 2019 | 8.700 | 9.704 | 8.700 | 9.273 | 4,967 | +0.37(+4.19%) |
Apr 29, 2019 | 8.550 | 9.100 | 8.550 | 8.900 | 5,701 | +0.15(+1.71%) |
Apr 26, 2019 | 8.800 | 9.000 | 8.550 | 8.750 | 2,740 | +0.10(+1.16%) |
Apr 25, 2019 | 8.659 | 8.659 | 8.650 | 8.650 | 460 | +0.05(+0.58%) |
Apr 24, 2019 | 8.645 | 8.645 | 8.600 | 8.600 | 164 | -0.14(-1.63%) |
Apr 23, 2019 | 8.601 | 8.742 | 8.601 | 8.742 | 139 | +0.19(+2.26%) |
Apr 22, 2019 | 8.550 | 8.550 | 8.550 | 0 | +0.00(+0.00%) | |
Apr 18, 2019 | 8.409 | 8.550 | 8.409 | 8.550 | 240 | +0.04(+0.49%) |
Apr 17, 2019 | 8.508 | 8.508 | 8.508 | 8.508 | 196 | -0.03(-0.36%) |
Apr 16, 2019 | 8.442 | 8.539 | 8.400 | 8.539 | 300 | +0.14(+1.65%) |
Apr 15, 2019 | 8.400 | 8.600 | 8.400 | 8.400 | 554 | -0.05(-0.59%) |
Apr 12, 2019 | 8.442 | 8.450 | 8.415 | 8.450 | 200 | +0.01(+0.09%) |
Apr 11, 2019 | 8.458 | 8.550 | 8.400 | 8.442 | 1,334 | +0.03(+0.32%) |
Apr 10, 2019 | 8.500 | 8.500 | 8.400 | 8.415 | 1,201 | -0.09(-1.09%) |
Apr 09, 2019 | 8.800 | 8.800 | 8.508 | 8.508 | 425 | -0.24(-2.77%) |
Apr 08, 2019 | 8.700 | 8.800 | 8.543 | 8.750 | 436 | +0.10(+1.16%) |
Apr 05, 2019 | 8.400 | 8.650 | 8.400 | 8.650 | 300 | +0.06(+0.70%) |
Apr 04, 2019 | 8.250 | 8.589 | 8.250 | 8.589 | 929 | -0.07(-0.79%) |
Apr 03, 2019 | 8.650 | 8.658 | 8.400 | 8.658 | 473 | -0.03(-0.34%) |
Apr 02, 2019 | 8.400 | 8.688 | 8.400 | 8.688 | 401 | +0.29(+3.42%) |
Apr 01, 2019 | 8.250 | 8.400 | 8.250 | 8.400 | 329 | +0.09(+1.05%) |
Mar 29, 2019 | 8.268 | 8.312 | 8.264 | 8.312 | 340 | +0.02(+0.25%) |
Mar 28, 2019 | 8.450 | 8.550 | 8.291 | 8.291 | 1,560 | +0.04(+0.50%) |
Mar 27, 2019 | 8.508 | 8.508 | 8.250 | 8.250 | 2,409 | -0.05(-0.60%) |
Mar 26, 2019 | 8.375 | 8.375 | 8.275 | 8.300 | 387 | -0.10(-1.18%) |
Mar 25, 2019 | 8.399 | 8.399 | 8.399 | 1 | +0.00(+0.00%) | |
Mar 22, 2019 | 8.600 | 8.600 | 8.399 | 8.399 | 1,300 | -0.40(-4.56%) |
Mar 21, 2019 | 8.950 | 8.950 | 8.750 | 8.800 | 762 | -0.40(-4.35%) |
Mar 20, 2019 | 8.600 | 9.275 | 8.600 | 9.200 | 1,388 | +0.65(+7.60%) |
Mar 19, 2019 | 8.392 | 8.550 | 8.392 | 8.550 | 98 | +0.00(+0.00%) |
Mar 18, 2019 | 8.351 | 8.550 | 8.351 | 8.550 | 847 | +0.10(+1.18%) |
Mar 15, 2019 | 8.455 | 8.576 | 8.450 | 8.450 | 1,100 | +0.00(+0.00%) |
Mar 14, 2019 | 8.600 | 8.600 | 8.450 | 8.450 | 986 | -0.11(-1.26%) |
Mar 13, 2019 | 8.550 | 8.562 | 8.550 | 8.558 | 487 | -0.03(-0.40%) |
Mar 12, 2019 | 8.300 | 8.592 | 8.300 | 8.592 | 526 | +0.54(+6.74%) |
Mar 11, 2019 | 8.500 | 8.500 | 8.050 | 8.050 | 787 | -0.49(-5.71%) |
Mar 08, 2019 | 8.883 | 8.899 | 8.501 | 8.537 | 1,740 | -0.36(-4.07%) |
Mar 07, 2019 | 8.906 | 9.005 | 8.900 | 8.900 | 975 | +0.05(+0.56%) |
Mar 06, 2019 | 9.250 | 9.500 | 8.768 | 8.850 | 7,910 | -0.45(-4.80%) |
Mar 05, 2019 | 9.350 | 10.00 | 8.920 | 9.296 | 24,764 | +0.18(+1.99%) |
Mar 04, 2019 | 8.860 | 9.172 | 8.860 | 9.115 | 946 | +0.02(+0.16%) |
Mar 01, 2019 | 8.950 | 9.100 | 8.600 | 9.100 | 300 | +0.40(+4.60%) |
Feb 28, 2019 | 8.700 | 8.700 | 8.700 | 5 | +0.00(+0.00%) | |
Feb 27, 2019 | 8.694 | 8.694 | 8.700 | 0 | +0.01(+0.07%) | |
Feb 26, 2019 | 8.660 | 8.694 | 8.660 | 8.694 | 849 | -0.41(-4.46%) |
Feb 25, 2019 | 9.000 | 9.293 | 8.500 | 9.100 | 3,440 | +0.55(+6.43%) |
Feb 22, 2019 | 8.600 | 8.600 | 8.550 | 8.550 | 540 | +0.01(+0.13%) |
Feb 21, 2019 | 8.595 | 8.600 | 8.539 | 8.539 | 150 | -0.00(-0.05%) |
Feb 20, 2019 | 8.550 | 8.550 | 8.543 | 8.543 | 236 | -0.16(-1.81%) |
Feb 19, 2019 | 8.709 | 8.709 | 8.695 | 8.700 | 268 | +0.15(+1.75%) |
Feb 15, 2019 | 8.800 | 8.850 | 8.550 | 8.550 | 1,040 | -0.05(-0.58%) |
Feb 14, 2019 | 8.800 | 8.900 | 8.600 | 8.600 | 885 | -0.20(-2.27%) |
Feb 13, 2019 | 8.350 | 8.800 | 8.350 | 8.800 | 228 | +0.30(+3.53%) |
Feb 12, 2019 | 8.500 | 8.500 | 8.250 | 8.500 | 501 | -0.20(-2.30%) |
Feb 11, 2019 | 8.550 | 8.700 | 8.550 | 8.700 | 529 | +0.00(+0.00%) |
Feb 08, 2019 | 8.500 | 8.700 | 8.450 | 8.700 | 2,060 | +0.09(+1.06%) |
Feb 07, 2019 | 8.700 | 8.700 | 8.450 | 8.608 | 810 | -0.06(-0.70%) |
Feb 06, 2019 | 8.622 | 8.800 | 8.451 | 8.669 | 1,400 | -0.43(-4.74%) |
Feb 05, 2019 | 8.900 | 9.100 | 8.900 | 9.100 | 665 | -0.10(-1.09%) |
Feb 04, 2019 | 8.950 | 9.200 | 8.550 | 9.200 | 679 | +0.40(+4.55%) |
Feb 01, 2019 | 8.500 | 9.700 | 8.450 | 8.800 | 20,100 | +0.62(+7.65%) |
Jan 31, 2019 | 8.216 | 8.250 | 8.175 | 8.175 | 414 | +0.12(+1.55%) |
Jan 30, 2019 | 8.126 | 8.550 | 8.050 | 8.050 | 1,011 | -0.24(-2.92%) |
Jan 29, 2019 | 8.160 | 8.400 | 8.160 | 8.293 | 484 | -0.16(-1.86%) |
Jan 28, 2019 | 8.505 | 8.505 | 8.300 | 8.450 | 396 | -0.20(-2.31%) |
Jan 25, 2019 | 8.450 | 8.650 | 8.450 | 8.650 | 1,160 | -0.25(-2.81%) |
Jan 24, 2019 | 9.004 | 9.004 | 8.900 | 8.900 | 192 | +0.45(+5.33%) |
Jan 23, 2019 | 8.450 | 8.450 | 8.450 | 46 | +0.00(+0.00%) | |
Jan 22, 2019 | 8.600 | 8.650 | 8.450 | 8.450 | 777 | +0.00(+0.00%) |
Jan 18, 2019 | 8.800 | 8.800 | 8.450 | 8.450 | 200 | -0.35(-3.98%) |
Jan 17, 2019 | 8.250 | 8.800 | 8.250 | 8.800 | 2,963 | +0.35(+4.14%) |
Jan 16, 2019 | 8.450 | 8.496 | 8.450 | 8.450 | 858 | +0.16(+1.91%) |
Jan 15, 2019 | 8.500 | 8.500 | 8.291 | 8.291 | 244 | -0.26(-3.02%) |
Jan 14, 2019 | 8.551 | 8.551 | 8.550 | 8.550 | 265 | +0.10(+1.18%) |
Jan 11, 2019 | 8.450 | 8.450 | 8.250 | 8.450 | 840 | +0.20(+2.42%) |
Jan 10, 2019 | 8.650 | 8.650 | 8.250 | 8.250 | 85 | +0.00(+0.00%) |
Jan 09, 2019 | 8.100 | 9.098 | 8.050 | 8.250 | 4,633 | -0.01(-0.12%) |
Jan 08, 2019 | 8.259 | 8.259 | 8.259 | 8.259 | 198 | +0.01(+0.12%) |
Jan 07, 2019 | 8.100 | 8.250 | 8.100 | 8.250 | 71 | +0.10(+1.23%) |
Jan 04, 2019 | 8.250 | 9.100 | 8.100 | 8.150 | 800 | -0.15(-1.81%) |
Jan 03, 2019 | 8.700 | 8.900 | 8.300 | 8.300 | 1,692 | -0.32(-3.66%) |
Jan 02, 2019 | 8.250 | 9.166 | 8.210 | 8.616 | 1,539 | +0.17(+1.96%) |
Dec 31, 2018 | 8.250 | 8.800 | 8.150 | 8.450 | 3,440 | +0.35(+4.32%) |
Dec 28, 2018 | 8.150 | 8.150 | 8.100 | 8.100 | 200 | +0.05(+0.62%) |
Dec 27, 2018 | 8.050 | 8.050 | 8.050 | 8.050 | 441 | -0.02(-0.31%) |
Dec 26, 2018 | 8.075 | 8.075 | 8.075 | 8.075 | 32 | -0.03(-0.31%) |
Dec 24, 2018 | 8.050 | 8.100 | 8.050 | 8.100 | 220 | +0.05(+0.62%) |
Dec 21, 2018 | 8.050 | 8.100 | 8.050 | 8.050 | 3,400 | +0.00(+0.00%) |
Dec 20, 2018 | 8.050 | 8.050 | 8.050 | 8.050 | 380 | -0.05(-0.62%) |
Dec 19, 2018 | 8.050 | 8.101 | 8.050 | 8.101 | 1,184 | -0.25(-2.95%) |
Dec 18, 2018 | 8.050 | 8.347 | 8.050 | 8.347 | 706 | +0.30(+3.69%) |
Dec 17, 2018 | 8.118 | 8.118 | 8.050 | 8.050 | 1,798 | -0.40(-4.73%) |
Dec 14, 2018 | 8.300 | 8.450 | 8.300 | 8.450 | 60 | +0.40(+4.97%) |
Dec 13, 2018 | 8.150 | 8.395 | 8.050 | 8.050 | 1,292 | -0.31(-3.70%) |
Dec 12, 2018 | 8.360 | 8.360 | 8.360 | 8.360 | 26 | +0.21(+2.57%) |
Dec 11, 2018 | 8.150 | 8.150 | 8.150 | 12 | +0.00(+0.00%) | |
Dec 10, 2018 | 8.200 | 8.200 | 8.150 | 8.150 | 241 | -0.55(-6.32%) |
Dec 07, 2018 | 8.750 | 8.750 | 8.700 | 8.700 | 60 | +0.05(+0.58%) |
Dec 06, 2018 | 8.250 | 8.850 | 8.106 | 8.650 | 1,970 | +0.30(+3.59%) |
Dec 04, 2018 | 8.250 | 8.350 | 8.250 | 8.350 | 300 | -0.05(-0.60%) |
Dec 03, 2018 | 8.400 | 8.550 | 8.250 | 8.400 | 3,297 | +0.05(+0.60%) |
Nov 30, 2018 | 8.050 | 8.350 | 8.050 | 8.350 | 160 | +0.15(+1.82%) |
Nov 29, 2018 | 8.233 | 8.233 | 8.192 | 8.200 | 646 | +0.05(+0.62%) |
Nov 28, 2018 | 8.170 | 8.223 | 8.150 | 8.150 | 470 | +0.01(+0.09%) |
Nov 27, 2018 | 8.100 | 8.143 | 8.100 | 8.143 | 407 | +0.09(+1.15%) |
Nov 26, 2018 | 8.100 | 8.100 | 8.050 | 8.050 | 605 | -0.50(-5.85%) |
Nov 23, 2018 | 8.450 | 8.550 | 8.450 | 8.550 | 100 | +0.45(+5.56%) |
Nov 21, 2018 | 8.100 | 8.100 | 8.100 | 0 | -0.10(-1.22%) | |
Nov 20, 2018 | 8.750 | 8.750 | 8.200 | 8.200 | 2,056 | -0.75(-8.37%) |
Nov 19, 2018 | 8.950 | 8.950 | 8.950 | 8.950 | 58 | -0.00(-0.01%) |
Nov 16, 2018 | 8.950 | 8.950 | 8.950 | 8.950 | 20 | +0.00(+0.00%) |
Nov 15, 2018 | 8.250 | 8.957 | 8.250 | 8.950 | 5,538 | +0.80(+9.82%) |
Nov 14, 2018 | 8.000 | 8.400 | 8.000 | 8.150 | 301 | -0.46(-5.34%) |
Nov 13, 2018 | 8.750 | 8.750 | 7.850 | 8.610 | 1,737 | -0.04(-0.46%) |
Nov 12, 2018 | 8.750 | 8.750 | 8.633 | 8.649 | 2,308 | -0.15(-1.71%) |
Nov 09, 2018 | 8.819 | 8.819 | 8.800 | 0 | -0.02(-0.22%) | |
Nov 08, 2018 | 8.754 | 9.028 | 8.754 | 8.819 | 837 | +0.07(+0.79%) |
Nov 07, 2018 | 8.750 | 8.750 | 8.750 | 2 | +0.00(+0.00%) | |
Nov 06, 2018 | 9.000 | 9.000 | 8.750 | 8.750 | 784 | +0.00(+0.00%) |
Nov 05, 2018 | 9.100 | 9.550 | 7.850 | 8.750 | 24,847 | -0.85(-8.85%) |
Nov 02, 2018 | 9.600 | 9.600 | 9.600 | 9.600 | 60 | -0.30(-3.03%) |
Nov 01, 2018 | 9.204 | 10.20 | 9.204 | 9.900 | 3,643 | +0.29(+3.07%) |
Oct 31, 2018 | 9.731 | 9.900 | 9.550 | 9.605 | 826 | -0.09(-0.98%) |
Oct 30, 2018 | 9.900 | 9.900 | 9.357 | 9.700 | 721 | +0.55(+6.01%) |
Oct 29, 2018 | 9.050 | 9.324 | 9.050 | 9.150 | 674 | -0.20(-2.14%) |
Oct 26, 2018 | 8.950 | 10.10 | 8.750 | 9.350 | 26,820 | +0.45(+5.06%) |
Oct 25, 2018 | 8.850 | 8.975 | 8.650 | 8.900 | 282 | -0.25(-2.73%) |
Oct 24, 2018 | 9.500 | 9.500 | 9.050 | 9.150 | 1,985 | +0.20(+2.23%) |
Oct 23, 2018 | 8.989 | 8.989 | 8.863 | 8.950 | 274 | +0.02(+0.28%) |
Oct 22, 2018 | 8.898 | 9.020 | 8.881 | 8.925 | 442 | -0.77(-7.99%) |
Oct 19, 2018 | 9.900 | 10.15 | 9.000 | 9.700 | 2,840 | +0.70(+7.77%) |
Oct 18, 2018 | 8.750 | 9.900 | 8.550 | 9.001 | 10,163 | -0.45(-4.75%) |
Oct 17, 2018 | 8.250 | 10.45 | 8.050 | 9.450 | 30,881 | +1.19(+14.48%) |
Oct 16, 2018 | 8.550 | 8.800 | 8.250 | 8.255 | 1,525 | -0.29(-3.45%) |
Oct 15, 2018 | 8.950 | 8.950 | 8.500 | 8.550 | 534 | -0.40(-4.47%) |
Oct 12, 2018 | 9.100 | 10.95 | 8.150 | 8.950 | 31,800 | -0.07(-0.79%) |
Oct 11, 2018 | 8.705 | 9.177 | 8.700 | 9.021 | 4,962 | +0.07(+0.80%) |
Oct 10, 2018 | 9.000 | 9.000 | 8.950 | 8.950 | 3,371 | -0.05(-0.56%) |
Oct 09, 2018 | 9.002 | 9.002 | 8.955 | 9.000 | 201 | -0.25(-2.66%) |
Oct 08, 2018 | 9.201 | 9.350 | 9.200 | 9.246 | 1,509 | +0.20(+2.17%) |
Oct 05, 2018 | 9.050 | 9.050 | 9.050 | 9.050 | 280 | +0.10(+1.12%) |
Oct 04, 2018 | 8.995 | 8.995 | 8.950 | 8.950 | 308 | +0.00(+0.00%) |
Oct 03, 2018 | 9.400 | 9.400 | 8.950 | 8.950 | 190 | -0.25(-2.76%) |
Oct 02, 2018 | 9.089 | 9.204 | 9.089 | 9.204 | 463 | -0.02(-0.25%) |
Oct 01, 2018 | 9.228 | 9.228 | 9.228 | 9.228 | 75 | +0.23(+2.53%) |
Sep 28, 2018 | 9.050 | 9.250 | 9.000 | 9.000 | 1,180 | +0.00(+0.00%) |
Sep 27, 2018 | 9.289 | 9.289 | 9.000 | 9.000 | 528 | -0.25(-2.70%) |
Sep 26, 2018 | 9.450 | 9.500 | 9.250 | 9.250 | 688 | +0.05(+0.54%) |
Sep 25, 2018 | 8.950 | 9.448 | 8.950 | 9.200 | 1,023 | +0.25(+2.79%) |
Sep 24, 2018 | 9.500 | 9.500 | 8.799 | 8.950 | 780 | -0.45(-4.79%) |
Sep 21, 2018 | 8.850 | 9.500 | 8.850 | 9.400 | 740 | +0.00(+0.00%) |
Sep 20, 2018 | 9.450 | 9.450 | 9.385 | 9.400 | 501 | +0.06(+0.67%) |
Sep 19, 2018 | 9.600 | 9.600 | 9.250 | 9.338 | 829 | +0.09(+0.95%) |
Sep 18, 2018 | 9.100 | 9.450 | 9.100 | 9.250 | 1,614 | +0.05(+0.54%) |
Sep 17, 2018 | 9.250 | 9.400 | 9.200 | 9.200 | 596 | -0.05(-0.54%) |
Sep 14, 2018 | 9.050 | 9.750 | 9.000 | 9.250 | 3,580 | +0.35(+3.93%) |
Sep 13, 2018 | 8.700 | 9.000 | 8.700 | 8.900 | 1,357 | +0.05(+0.56%) |
Sep 12, 2018 | 8.900 | 8.900 | 8.850 | 8.850 | 200 | +0.35(+4.09%) |
Sep 11, 2018 | 8.600 | 9.000 | 8.502 | 8.502 | 882 | -0.10(-1.13%) |
Sep 10, 2018 | 9.150 | 9.300 | 8.250 | 8.600 | 7,399 | -0.97(-10.18%) |
Sep 07, 2018 | 9.573 | 9.573 | 9.575 | 0 | +0.00(+0.02%) | |
Sep 06, 2018 | 9.400 | 9.700 | 9.000 | 9.573 | 3,069 | -0.12(-1.28%) |
Sep 05, 2018 | 9.400 | 9.697 | 9.400 | 9.697 | 251 | +0.30(+3.16%) |
Sep 04, 2018 | 9.500 | 9.600 | 9.400 | 9.400 | 2,774 | -0.19(-1.96%) |
Aug 31, 2018 | 9.588 | 9.588 | 9.588 | 0 | -0.16(-1.66%) | |
Aug 30, 2018 | 9.550 | 9.750 | 9.500 | 9.750 | 2,721 | +0.25(+2.63%) |
Aug 29, 2018 | 9.750 | 9.750 | 9.500 | 9.501 | 325 | +0.00(+0.01%) |
Aug 28, 2018 | 9.200 | 9.650 | 9.200 | 9.500 | 1,017 | -0.04(-0.42%) |
Aug 27, 2018 | 9.400 | 9.668 | 9.350 | 9.540 | 1,979 | +0.14(+1.49%) |
Aug 24, 2018 | 9.550 | 9.550 | 9.025 | 9.400 | 5,380 | -0.25(-2.59%) |
Aug 23, 2018 | 9.700 | 9.754 | 9.600 | 9.650 | 571 | -0.05(-0.52%) |
Aug 22, 2018 | 9.800 | 10.00 | 9.700 | 9.700 | 2,179 | -0.15(-1.52%) |
Aug 21, 2018 | 9.750 | 10.05 | 9.550 | 9.850 | 578 | +0.10(+1.03%) |
Aug 20, 2018 | 9.850 | 10.15 | 9.685 | 9.750 | 2,147 | -0.10(-1.02%) |
Aug 17, 2018 | 10.10 | 10.10 | 9.600 | 9.850 | 560 | -0.30(-2.96%) |
Aug 16, 2018 | 9.700 | 10.40 | 9.700 | 10.15 | 17,293 | +0.55(+5.73%) |
Aug 15, 2018 | 9.655 | 9.828 | 9.600 | 9.600 | 1,781 | -0.25(-2.54%) |
Aug 14, 2018 | 9.550 | 9.915 | 9.550 | 9.850 | 2,016 | +0.30(+3.14%) |
Aug 13, 2018 | 9.822 | 9.822 | 9.550 | 9.550 | 1,171 | -0.20(-2.05%) |
Aug 10, 2018 | 9.800 | 9.900 | 9.625 | 9.750 | 1,100 | -0.05(-0.51%) |
Aug 09, 2018 | 10.00 | 10.05 | 9.668 | 9.800 | 4,265 | -0.25(-2.49%) |
Aug 08, 2018 | 10.05 | 10.05 | 9.850 | 10.05 | 1,747 | +0.15(+1.52%) |
Aug 07, 2018 | 9.950 | 10.05 | 9.900 | 9.900 | 856 | +0.10(+1.02%) |
Aug 06, 2018 | 10.25 | 10.25 | 9.800 | 9.800 | 960 | -0.30(-2.97%) |
Aug 03, 2018 | 9.750 | 10.30 | 9.750 | 10.10 | 1,080 | +0.05(+0.50%) |
Aug 02, 2018 | 9.804 | 10.05 | 9.804 | 10.05 | 1,009 | +0.10(+1.01%) |
Aug 01, 2018 | 9.804 | 10.00 | 9.758 | 9.950 | 592 | +0.05(+0.51%) |
Jul 31, 2018 | 10.00 | 10.05 | 9.550 | 9.900 | 3,351 | +0.00(+0.00%) |
Jul 30, 2018 | 10.25 | 10.25 | 9.750 | 9.900 | 3,180 | -0.17(-1.74%) |
Jul 27, 2018 | 10.39 | 10.40 | 10.00 | 10.07 | 1,600 | -0.18(-1.71%) |
Jul 26, 2018 | 10.10 | 10.27 | 10.00 | 10.25 | 2,657 | +0.00(+0.00%) |
Jul 25, 2018 | 10.60 | 10.60 | 10.05 | 10.25 | 3,956 | -0.30(-2.84%) |
Jul 24, 2018 | 10.75 | 10.85 | 10.55 | 10.55 | 2,000 | +0.00(+0.00%) |
Jul 23, 2018 | 10.55 | 10.75 | 10.55 | 10.55 | 2,679 | +0.00(+0.00%) |
Jul 20, 2018 | 10.61 | 10.80 | 10.55 | 10.55 | 5,017 | -0.36(-3.33%) |
Jul 19, 2018 | 10.55 | 10.91 | 10.55 | 10.91 | 147 | +0.21(+1.99%) |
Jul 18, 2018 | 10.86 | 11.05 | 10.55 | 10.70 | 2,506 | -0.10(-0.93%) |
Jul 17, 2018 | 11.04 | 11.04 | 10.75 | 10.80 | 1,348 | -0.10(-0.92%) |
Jul 16, 2018 | 10.79 | 11.95 | 10.65 | 10.90 | 23,491 | +0.01(+0.09%) |
Jul 13, 2018 | 10.70 | 11.30 | 10.70 | 10.89 | 808 | -0.21(-1.89%) |
Jul 12, 2018 | 11.06 | 11.39 | 10.85 | 11.10 | 8,065 | +0.53(+4.99%) |
Jul 11, 2018 | 10.55 | 11.13 | 10.55 | 10.57 | 1,697 | -0.18(-1.66%) |
Jul 10, 2018 | 11.05 | 11.05 | 10.65 | 10.75 | 443 | -0.35(-3.15%) |
Jul 09, 2018 | 11.30 | 11.30 | 10.40 | 11.10 | 5,478 | +0.30(+2.78%) |
Jul 06, 2018 | 11.10 | 11.35 | 10.78 | 10.80 | 1,110 | -0.20(-1.82%) |
Jul 05, 2018 | 11.75 | 11.75 | 10.81 | 11.00 | 12,506 | -0.55(-4.76%) |
Jul 03, 2018 | 11.55 | 11.55 | 11.55 | 0 | -0.05(-0.43%) | |
Jul 02, 2018 | 11.25 | 12.23 | 11.25 | 11.60 | 5,262 | +0.35(+3.11%) |
Jun 29, 2018 | 11.40 | 12.37 | 11.05 | 11.25 | 12,479 | -0.25(-2.17%) |
Jun 28, 2018 | 12.10 | 15.75 | 11.05 | 11.50 | 190,605 | -0.50(-4.17%) |
Jun 27, 2018 | 11.75 | 13.00 | 11.55 | 12.00 | 17,683 | +0.25(+2.13%) |
Jun 26, 2018 | 11.25 | 12.39 | 11.10 | 11.75 | 6,861 | +0.60(+5.38%) |
Jun 25, 2018 | 11.05 | 13.00 | 11.05 | 11.15 | 47,406 | -0.35(-3.04%) |
Jun 22, 2018 | 10.70 | 14.85 | 10.40 | 11.50 | 116,911 | +0.76(+7.11%) |
Jun 21, 2018 | 10.90 | 10.70 | 10.74 | 509 | -0.01(-0.13%) | |
Jun 20, 2018 | 10.85 | 10.85 | 10.60 | 10.75 | 1,052 | +0.05(+0.47%) |
Jun 19, 2018 | 10.95 | 11.00 | 10.70 | 10.70 | 3,465 | -0.30(-2.73%) |
Jun 18, 2018 | 10.64 | 11.15 | 10.64 | 11.00 | 644 | +0.38(+3.54%) |
Jun 15, 2018 | 11.00 | 10.62 | 10.62 | 927 | -0.18(-1.68%) | |
Jun 14, 2018 | 11.10 | 11.15 | 10.65 | 10.80 | 1,163 | +0.18(+1.67%) |
Jun 13, 2018 | 10.60 | 10.98 | 10.50 | 10.63 | 1,581 | -0.51(-4.58%) |
Jun 12, 2018 | 10.75 | 11.39 | 10.50 | 11.14 | 8,241 | +0.24(+2.21%) |
Jun 11, 2018 | 11.35 | 11.35 | 10.60 | 10.90 | 5,178 | -0.37(-3.26%) |
Jun 08, 2018 | 11.00 | 11.85 | 10.40 | 11.26 | 5,619 | +0.41(+3.78%) |
Jun 07, 2018 | 12.20 | 12.20 | 10.75 | 10.85 | 6,621 | -0.90(-7.63%) |
Jun 06, 2018 | 11.25 | 11.75 | 11.00 | 11.75 | 7,222 | +0.35(+3.07%) |
Jun 05, 2018 | 12.75 | 13.01 | 11.00 | 11.40 | 37,865 | -1.35(-10.58%) |
Jun 04, 2018 | 12.20 | 16.70 | 12.20 | 12.75 | 275,872 | +0.65(+5.37%) |