Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.120 | 8.120 | 7.980 | 8.050 | 141,200 | -0.08(-0.98%) |
May 30, 2019 | 8.180 | 8.210 | 8.080 | 8.130 | 258,104 | -0.06(-0.73%) |
May 29, 2019 | 8.260 | 8.267 | 8.070 | 8.190 | 259,903 | -0.08(-0.97%) |
May 28, 2019 | 8.280 | 8.320 | 8.190 | 8.270 | 226,418 | -0.03(-0.36%) |
May 24, 2019 | 8.370 | 8.490 | 8.190 | 8.300 | 1,065,500 | -0.05(-0.60%) |
May 23, 2019 | 8.380 | 8.440 | 8.130 | 8.350 | 204,733 | -0.04(-0.48%) |
May 22, 2019 | 8.680 | 8.700 | 8.370 | 8.390 | 190,464 | -0.30(-3.45%) |
May 21, 2019 | 8.810 | 8.900 | 8.640 | 8.690 | 222,934 | -0.10(-1.14%) |
May 20, 2019 | 8.750 | 8.790 | 8.630 | 8.790 | 152,005 | +0.02(+0.23%) |
May 17, 2019 | 8.780 | 8.810 | 8.700 | 8.770 | 186,100 | +0.02(+0.23%) |
May 16, 2019 | 8.770 | 8.870 | 8.690 | 8.750 | 284,514 | +0.03(+0.34%) |
May 15, 2019 | 8.600 | 8.845 | 8.580 | 8.720 | 1,057,471 | +0.05(+0.58%) |
May 14, 2019 | 8.510 | 8.770 | 8.510 | 8.670 | 609,722 | +0.18(+2.12%) |
May 13, 2019 | 8.420 | 8.600 | 8.330 | 8.490 | 593,848 | +0.01(+0.12%) |
May 10, 2019 | 8.300 | 8.590 | 8.200 | 8.480 | 307,600 | -0.02(-0.24%) |
May 09, 2019 | 8.450 | 8.747 | 8.430 | 8.500 | 552,431 | +0.02(+0.24%) |
May 08, 2019 | 8.910 | 8.950 | 8.430 | 8.480 | 499,441 | +0.48(+6.00%) |
May 07, 2019 | 8.020 | 8.140 | 7.950 | 8.000 | 306,686 | -0.13(-1.60%) |
May 06, 2019 | 8.070 | 8.240 | 8.000 | 8.130 | 122,448 | -0.02(-0.25%) |
May 03, 2019 | 8.110 | 8.320 | 8.110 | 8.150 | 579,300 | +0.05(+0.62%) |
May 02, 2019 | 8.140 | 8.200 | 7.980 | 8.100 | 276,903 | -0.03(-0.37%) |
May 01, 2019 | 8.030 | 8.330 | 8.010 | 8.130 | 1,431,230 | +0.13(+1.63%) |
Apr 30, 2019 | 8.060 | 8.110 | 7.980 | 8.000 | 327,250 | -0.08(-0.99%) |
Apr 29, 2019 | 8.120 | 8.190 | 8.020 | 8.080 | 271,528 | -0.01(-0.12%) |
Apr 26, 2019 | 8.030 | 8.160 | 7.960 | 8.090 | 334,400 | +0.06(+0.75%) |
Apr 25, 2019 | 8.140 | 8.300 | 8.030 | 8.030 | 55,786 | -0.10(-1.23%) |
Apr 24, 2019 | 8.190 | 8.250 | 7.990 | 8.130 | 234,925 | -0.03(-0.37%) |
Apr 23, 2019 | 8.080 | 8.230 | 8.080 | 8.160 | 416,854 | +0.05(+0.62%) |
Apr 22, 2019 | 8.010 | 8.250 | 8.010 | 8.110 | 146,319 | +0.10(+1.25%) |
Apr 18, 2019 | 7.850 | 8.030 | 7.790 | 8.010 | 1,163,900 | +0.20(+2.56%) |
Apr 17, 2019 | 7.790 | 7.880 | 7.690 | 7.810 | 186,324 | +0.02(+0.26%) |
Apr 16, 2019 | 7.700 | 7.840 | 7.620 | 7.790 | 78,394 | +0.12(+1.56%) |
Apr 15, 2019 | 7.630 | 7.710 | 7.600 | 7.670 | 56,697 | +0.02(+0.26%) |
Apr 12, 2019 | 7.720 | 7.732 | 7.640 | 7.650 | 80,300 | -0.02(-0.26%) |
Apr 11, 2019 | 7.450 | 7.720 | 7.450 | 7.670 | 210,387 | +0.19(+2.54%) |
Apr 10, 2019 | 7.530 | 7.560 | 7.470 | 7.480 | 353,595 | -0.05(-0.66%) |
Apr 09, 2019 | 7.610 | 7.790 | 7.500 | 7.530 | 189,034 | -0.07(-0.92%) |
Apr 08, 2019 | 7.560 | 7.640 | 7.490 | 7.600 | 352,467 | +0.07(+0.93%) |
Apr 05, 2019 | 7.500 | 7.600 | 7.470 | 7.530 | 552,100 | +0.04(+0.53%) |
Apr 04, 2019 | 7.550 | 7.610 | 7.470 | 7.490 | 130,825 | -0.03(-0.40%) |
Apr 03, 2019 | 7.580 | 7.700 | 7.490 | 7.520 | 129,092 | -0.03(-0.40%) |
Apr 02, 2019 | 7.620 | 7.715 | 7.490 | 7.550 | 154,484 | -0.07(-0.92%) |
Apr 01, 2019 | 7.620 | 7.680 | 7.540 | 7.620 | 179,451 | -0.01(-0.13%) |
Mar 29, 2019 | 7.660 | 7.670 | 7.530 | 7.630 | 421,400 | +0.01(+0.13%) |
Mar 28, 2019 | 7.770 | 7.770 | 7.600 | 7.620 | 156,274 | -0.12(-1.55%) |
Mar 27, 2019 | 7.800 | 7.840 | 7.610 | 7.740 | 268,263 | -0.04(-0.51%) |
Mar 26, 2019 | 7.800 | 8.085 | 7.610 | 7.780 | 147,166 | -0.02(-0.26%) |
Mar 25, 2019 | 8.110 | 8.110 | 7.730 | 7.800 | 191,924 | -0.30(-3.70%) |
Mar 22, 2019 | 8.280 | 8.340 | 8.000 | 8.100 | 151,000 | -0.24(-2.88%) |
Mar 21, 2019 | 8.210 | 8.360 | 8.130 | 8.340 | 268,303 | +0.11(+1.34%) |
Mar 20, 2019 | 8.160 | 8.250 | 8.070 | 8.230 | 184,060 | +0.06(+0.73%) |
Mar 19, 2019 | 8.180 | 8.340 | 8.020 | 8.170 | 1,200,695 | +0.10(+1.24%) |
Mar 18, 2019 | 7.960 | 8.110 | 7.930 | 8.070 | 740,443 | +0.11(+1.38%) |
Mar 15, 2019 | 7.850 | 8.070 | 7.850 | 7.960 | 176,100 | +0.11(+1.40%) |
Mar 14, 2019 | 7.850 | 7.890 | 7.790 | 7.850 | 54,695 | +0.02(+0.26%) |
Mar 13, 2019 | 7.830 | 7.910 | 7.780 | 7.830 | 87,849 | +0.03(+0.38%) |
Mar 12, 2019 | 7.760 | 7.820 | 7.680 | 7.800 | 55,347 | +0.04(+0.52%) |
Mar 11, 2019 | 7.690 | 7.800 | 7.690 | 7.760 | 138,609 | +0.07(+0.91%) |
Mar 08, 2019 | 7.640 | 7.930 | 7.640 | 7.690 | 145,500 | -0.06(-0.77%) |
Mar 07, 2019 | 7.890 | 7.900 | 7.640 | 7.750 | 188,537 | -0.15(-1.90%) |
Mar 06, 2019 | 7.810 | 7.960 | 7.780 | 7.900 | 278,904 | +0.07(+0.89%) |
Mar 05, 2019 | 7.750 | 7.860 | 7.650 | 7.830 | 180,212 | +0.11(+1.42%) |
Mar 04, 2019 | 7.710 | 7.830 | 7.630 | 7.720 | 372,482 | +0.03(+0.39%) |
Mar 01, 2019 | 7.680 | 8.380 | 7.500 | 7.690 | 441,500 | +0.07(+0.92%) |
Feb 28, 2019 | 7.760 | 7.930 | 7.440 | 7.620 | 542,288 | -0.11(-1.42%) |
Feb 27, 2019 | 7.710 | 7.830 | 7.550 | 7.730 | 333,037 | +0.00(+0.00%) |
Feb 26, 2019 | 7.850 | 7.890 | 7.720 | 7.730 | 63,975 | -0.12(-1.53%) |
Feb 25, 2019 | 8.130 | 8.130 | 7.820 | 7.850 | 136,846 | -0.24(-2.97%) |
Feb 22, 2019 | 8.060 | 8.145 | 8.010 | 8.090 | 242,300 | +0.04(+0.50%) |
Feb 21, 2019 | 8.170 | 8.200 | 8.000 | 8.050 | 109,984 | -0.09(-1.11%) |
Feb 20, 2019 | 8.010 | 8.210 | 7.905 | 8.140 | 254,559 | +0.17(+2.13%) |
Feb 19, 2019 | 7.810 | 8.040 | 7.810 | 7.970 | 104,686 | +0.17(+2.18%) |
Feb 15, 2019 | 7.550 | 7.840 | 7.460 | 7.800 | 77,800 | +0.26(+3.45%) |
Feb 14, 2019 | 7.590 | 7.610 | 7.500 | 7.540 | 216,100 | -0.09(-1.18%) |
Feb 13, 2019 | 7.650 | 7.700 | 7.400 | 7.630 | 94,426 | +0.02(+0.26%) |
Feb 12, 2019 | 7.700 | 7.980 | 7.600 | 7.610 | 87,368 | -0.06(-0.78%) |
Feb 11, 2019 | 7.730 | 7.760 | 7.640 | 7.670 | 25,629 | -0.04(-0.52%) |
Feb 08, 2019 | 7.720 | 7.800 | 7.620 | 7.710 | 76,700 | +0.00(+0.00%) |
Feb 07, 2019 | 7.740 | 7.750 | 7.650 | 7.710 | 71,277 | -0.06(-0.77%) |
Feb 06, 2019 | 7.790 | 7.890 | 7.720 | 7.770 | 41,860 | -0.01(-0.13%) |
Feb 05, 2019 | 7.810 | 7.870 | 7.780 | 7.780 | 37,878 | -0.01(-0.13%) |
Feb 04, 2019 | 7.860 | 7.875 | 7.740 | 7.790 | 118,013 | -0.08(-1.02%) |
Feb 01, 2019 | 7.890 | 7.975 | 7.830 | 7.870 | 149,500 | -0.01(-0.13%) |
Jan 31, 2019 | 7.750 | 7.895 | 7.750 | 7.880 | 189,509 | +0.10(+1.29%) |
Jan 30, 2019 | 7.830 | 7.960 | 7.750 | 7.780 | 49,977 | -0.01(-0.13%) |
Jan 29, 2019 | 7.690 | 7.900 | 7.650 | 7.790 | 617,025 | +0.11(+1.43%) |
Jan 28, 2019 | 7.640 | 7.780 | 7.620 | 7.680 | 121,687 | +0.02(+0.26%) |
Jan 25, 2019 | 7.700 | 7.800 | 7.650 | 7.660 | 113,700 | -0.01(-0.13%) |
Jan 24, 2019 | 7.680 | 7.730 | 7.620 | 7.670 | 165,418 | -0.02(-0.26%) |
Jan 23, 2019 | 7.760 | 7.810 | 7.620 | 7.690 | 142,020 | -0.06(-0.77%) |
Jan 22, 2019 | 7.720 | 7.800 | 7.620 | 7.750 | 324,374 | +0.01(+0.13%) |
Jan 18, 2019 | 7.730 | 7.770 | 7.650 | 7.740 | 107,900 | +0.02(+0.26%) |
Jan 17, 2019 | 7.760 | 7.800 | 7.640 | 7.720 | 148,377 | -0.06(-0.77%) |
Jan 16, 2019 | 7.710 | 7.880 | 7.680 | 7.780 | 520,581 | +0.08(+1.04%) |
Jan 15, 2019 | 7.580 | 7.700 | 7.500 | 7.700 | 256,571 | +0.13(+1.72%) |
Jan 14, 2019 | 7.500 | 7.600 | 7.480 | 7.570 | 225,031 | +0.06(+0.80%) |
Jan 11, 2019 | 7.500 | 7.590 | 7.440 | 7.510 | 158,300 | -0.01(-0.13%) |
Jan 10, 2019 | 7.470 | 7.680 | 7.470 | 7.520 | 340,411 | +0.02(+0.27%) |
Jan 09, 2019 | 7.370 | 7.710 | 7.320 | 7.500 | 268,116 | +0.13(+1.76%) |
Jan 08, 2019 | 7.420 | 7.620 | 7.170 | 7.370 | 1,250,376 | -0.03(-0.41%) |
Jan 07, 2019 | 7.110 | 7.450 | 7.110 | 7.400 | 360,583 | +0.29(+4.08%) |
Jan 04, 2019 | 6.980 | 7.220 | 6.920 | 7.110 | 103,600 | +0.16(+2.30%) |
Jan 03, 2019 | 6.950 | 7.030 | 6.910 | 6.950 | 179,065 | -0.04(-0.57%) |
Jan 02, 2019 | 7.130 | 7.510 | 6.890 | 6.990 | 362,241 | -0.20(-2.78%) |
Dec 31, 2018 | 6.980 | 7.230 | 6.810 | 7.190 | 463,300 | +0.22(+3.16%) |
Dec 28, 2018 | 6.980 | 7.050 | 6.830 | 6.970 | 337,500 | -0.01(-0.14%) |
Dec 27, 2018 | 6.920 | 7.100 | 6.890 | 6.980 | 315,272 | -0.01(-0.14%) |
Dec 26, 2018 | 6.810 | 7.010 | 6.730 | 6.990 | 228,073 | +0.22(+3.25%) |
Dec 24, 2018 | 6.600 | 6.820 | 6.600 | 6.770 | 140,700 | +0.05(+0.74%) |
Dec 21, 2018 | 6.770 | 6.770 | 6.510 | 6.720 | 617,600 | -0.10(-1.47%) |
Dec 20, 2018 | 7.020 | 7.060 | 6.745 | 6.820 | 471,520 | -0.26(-3.67%) |
Dec 19, 2018 | 7.010 | 7.270 | 7.000 | 7.080 | 560,026 | +0.06(+0.85%) |
Dec 18, 2018 | 6.580 | 7.060 | 6.540 | 7.020 | 633,525 | +0.44(+6.69%) |
Dec 17, 2018 | 6.300 | 6.830 | 6.260 | 6.580 | 1,390,105 | +0.43(+6.99%) |
Dec 14, 2018 | 6.270 | 6.640 | 5.980 | 6.150 | 2,825,400 | -0.17(-2.69%) |
Dec 13, 2018 | 6.560 | 6.680 | 6.240 | 6.320 | 256,477 | -0.20(-3.07%) |
Dec 12, 2018 | 6.630 | 6.980 | 6.490 | 6.520 | 231,156 | -0.11(-1.66%) |
Dec 11, 2018 | 6.720 | 7.070 | 6.500 | 6.630 | 307,667 | -0.02(-0.30%) |
Dec 10, 2018 | 7.000 | 7.140 | 6.630 | 6.650 | 192,838 | -0.39(-5.54%) |
Dec 07, 2018 | 7.030 | 7.240 | 6.970 | 7.040 | 137,800 | +0.00(+0.00%) |
Dec 06, 2018 | 6.980 | 8.170 | 6.980 | 7.040 | 319,862 | -0.13(-1.81%) |
Dec 04, 2018 | 7.470 | 7.590 | 7.120 | 7.170 | 187,700 | -0.34(-4.53%) |
Dec 03, 2018 | 7.650 | 7.780 | 7.480 | 7.510 | 206,317 | -0.07(-0.92%) |
Nov 30, 2018 | 7.670 | 7.735 | 7.470 | 7.580 | 237,200 | -0.12(-1.56%) |
Nov 29, 2018 | 7.520 | 7.780 | 7.520 | 7.700 | 110,275 | +0.20(+2.67%) |
Nov 28, 2018 | 7.580 | 7.750 | 7.420 | 7.500 | 302,831 | -0.08(-1.06%) |
Nov 27, 2018 | 7.740 | 7.760 | 7.490 | 7.580 | 154,368 | -0.21(-2.70%) |
Nov 26, 2018 | 7.700 | 8.000 | 7.660 | 7.790 | 164,082 | +0.13(+1.70%) |
Nov 23, 2018 | 7.600 | 7.850 | 7.600 | 7.660 | 78,800 | +0.01(+0.13%) |
Nov 21, 2018 | 7.650 | 7.650 | 7.650 | 0 | +0.15(+2.00%) | |
Nov 20, 2018 | 7.460 | 7.650 | 7.390 | 7.500 | 327,715 | -0.28(-3.60%) |
Nov 19, 2018 | 7.860 | 7.870 | 6.910 | 7.780 | 371,354 | -0.12(-1.52%) |
Nov 16, 2018 | 8.140 | 8.230 | 7.890 | 7.900 | 286,600 | -0.23(-2.83%) |
Nov 15, 2018 | 8.120 | 8.350 | 8.080 | 8.130 | 1,004,860 | +0.03(+0.37%) |
Nov 14, 2018 | 8.430 | 8.570 | 8.080 | 8.100 | 1,132,215 | -0.23(-2.76%) |
Nov 13, 2018 | 8.440 | 8.800 | 8.150 | 8.330 | 838,447 | -0.08(-0.95%) |
Nov 12, 2018 | 8.540 | 8.925 | 8.310 | 8.410 | 524,662 | -0.18(-2.10%) |
Nov 09, 2018 | 8.710 | 9.150 | 8.500 | 8.590 | 282,800 | -0.15(-1.72%) |
Nov 08, 2018 | 8.830 | 8.910 | 8.710 | 8.740 | 481,453 | -0.04(-0.46%) |
Nov 07, 2018 | 8.790 | 9.160 | 8.580 | 8.780 | 423,859 | -0.33(-3.62%) |
Nov 06, 2018 | 9.120 | 9.580 | 9.050 | 9.110 | 113,619 | -0.04(-0.44%) |
Nov 05, 2018 | 9.050 | 9.220 | 8.990 | 9.150 | 123,754 | +0.09(+0.99%) |
Nov 02, 2018 | 8.980 | 9.130 | 8.875 | 9.060 | 84,700 | +0.09(+1.00%) |
Nov 01, 2018 | 8.580 | 9.010 | 8.150 | 8.970 | 75,466 | +0.38(+4.42%) |
Oct 31, 2018 | 8.440 | 8.620 | 8.420 | 8.590 | 72,809 | +0.21(+2.51%) |
Oct 30, 2018 | 8.530 | 8.540 | 8.280 | 8.380 | 196,980 | -0.15(-1.76%) |
Oct 29, 2018 | 8.800 | 8.900 | 8.410 | 8.530 | 126,310 | -0.22(-2.51%) |
Oct 26, 2018 | 8.390 | 8.890 | 8.330 | 8.750 | 131,400 | +0.28(+3.31%) |
Oct 25, 2018 | 8.630 | 8.745 | 8.325 | 8.470 | 1,203,310 | -0.13(-1.51%) |
Oct 24, 2018 | 8.900 | 8.920 | 8.570 | 8.600 | 173,527 | -0.32(-3.59%) |
Oct 23, 2018 | 8.960 | 9.026 | 8.810 | 8.920 | 125,468 | -0.12(-1.33%) |
Oct 22, 2018 | 9.180 | 9.250 | 9.000 | 9.040 | 113,323 | -0.13(-1.42%) |
Oct 19, 2018 | 9.240 | 9.320 | 9.130 | 9.170 | 64,400 | -0.11(-1.19%) |
Oct 18, 2018 | 9.370 | 9.390 | 9.240 | 9.280 | 83,281 | -0.09(-0.96%) |
Oct 17, 2018 | 9.190 | 9.410 | 9.190 | 9.370 | 88,092 | +0.03(+0.32%) |
Oct 16, 2018 | 9.220 | 9.370 | 9.160 | 9.340 | 85,498 | +0.10(+1.08%) |
Oct 15, 2018 | 9.120 | 9.320 | 9.120 | 9.240 | 101,392 | +0.08(+0.87%) |
Oct 12, 2018 | 9.120 | 9.240 | 9.045 | 9.160 | 163,200 | +0.12(+1.33%) |
Oct 11, 2018 | 9.100 | 9.130 | 9.000 | 9.040 | 205,965 | -0.10(-1.09%) |
Oct 10, 2018 | 9.260 | 9.320 | 9.140 | 9.140 | 228,017 | -0.11(-1.19%) |
Oct 09, 2018 | 9.240 | 9.390 | 9.170 | 9.250 | 72,688 | -0.01(-0.11%) |
Oct 08, 2018 | 9.340 | 9.400 | 9.210 | 9.260 | 74,221 | -0.08(-0.86%) |
Oct 05, 2018 | 9.310 | 9.370 | 9.150 | 9.340 | 291,000 | +0.01(+0.11%) |
Oct 04, 2018 | 9.330 | 9.390 | 9.220 | 9.330 | 152,818 | +0.02(+0.21%) |
Oct 03, 2018 | 9.440 | 9.460 | 9.270 | 9.310 | 151,996 | -0.13(-1.38%) |
Oct 02, 2018 | 9.470 | 9.695 | 9.350 | 9.440 | 245,825 | -0.06(-0.63%) |
Oct 01, 2018 | 9.640 | 9.665 | 9.453 | 9.500 | 151,473 | -0.13(-1.35%) |
Sep 28, 2018 | 9.550 | 9.795 | 9.440 | 9.630 | 117,900 | +0.02(+0.21%) |
Sep 27, 2018 | 9.600 | 9.650 | 9.455 | 9.610 | 197,864 | +0.01(+0.10%) |
Sep 26, 2018 | 9.560 | 9.700 | 9.420 | 9.600 | 142,136 | +0.05(+0.52%) |
Sep 25, 2018 | 9.570 | 9.650 | 9.400 | 9.550 | 173,117 | -0.02(-0.21%) |
Sep 24, 2018 | 9.670 | 9.670 | 9.400 | 9.570 | 265,848 | -0.12(-1.24%) |
Sep 21, 2018 | 9.340 | 9.690 | 9.300 | 9.690 | 553,100 | +0.36(+3.86%) |
Sep 20, 2018 | 9.270 | 9.330 | 9.160 | 9.330 | 191,976 | +0.14(+1.52%) |
Sep 19, 2018 | 9.110 | 9.250 | 9.110 | 9.190 | 209,945 | +0.05(+0.55%) |
Sep 18, 2018 | 9.300 | 9.440 | 8.890 | 9.140 | 766,450 | -0.44(-4.59%) |
Sep 17, 2018 | 9.890 | 10.03 | 9.570 | 9.580 | 84,726 | -0.18(-1.84%) |
Sep 14, 2018 | 9.710 | 9.830 | 9.610 | 9.760 | 85,700 | +0.07(+0.72%) |
Sep 13, 2018 | 9.730 | 9.770 | 9.590 | 9.690 | 171,067 | -0.03(-0.31%) |
Sep 12, 2018 | 9.780 | 9.850 | 9.660 | 9.720 | 100,383 | -0.05(-0.51%) |
Sep 11, 2018 | 9.930 | 9.930 | 9.680 | 9.770 | 268,001 | -0.15(-1.51%) |
Sep 10, 2018 | 9.960 | 10.04 | 9.780 | 9.920 | 371,373 | -0.03(-0.30%) |
Sep 07, 2018 | 9.980 | 10.09 | 9.910 | 9.950 | 90,700 | -0.05(-0.50%) |
Sep 06, 2018 | 10.01 | 10.01 | 9.830 | 10.00 | 232,649 | +0.00(+0.00%) |
Sep 05, 2018 | 10.13 | 10.19 | 9.890 | 10.00 | 207,572 | -0.13(-1.28%) |
Sep 04, 2018 | 10.34 | 10.35 | 10.11 | 10.13 | 56,291 | -0.20(-1.94%) |
Aug 31, 2018 | 10.33 | 10.33 | 10.33 | 0 | -0.05(-0.48%) | |
Aug 30, 2018 | 10.33 | 10.41 | 10.27 | 10.38 | 109,075 | +0.06(+0.58%) |
Aug 29, 2018 | 10.36 | 10.40 | 10.30 | 10.32 | 52,189 | -0.06(-0.58%) |
Aug 28, 2018 | 10.57 | 10.61 | 10.35 | 10.38 | 180,248 | +0.02(+0.19%) |
Aug 27, 2018 | 10.32 | 10.45 | 10.29 | 10.36 | 103,062 | +0.00(+0.00%) |
Aug 24, 2018 | 10.41 | 10.48 | 10.35 | 10.36 | 62,700 | -0.06(-0.58%) |
Aug 23, 2018 | 10.51 | 10.54 | 10.36 | 10.42 | 127,840 | -0.09(-0.86%) |
Aug 22, 2018 | 10.76 | 10.83 | 10.42 | 10.51 | 90,539 | +0.07(+0.67%) |
Aug 21, 2018 | 10.39 | 10.56 | 10.38 | 10.44 | 96,651 | +0.09(+0.87%) |
Aug 20, 2018 | 10.52 | 10.53 | 10.34 | 10.35 | 144,520 | -0.12(-1.15%) |
Aug 17, 2018 | 10.43 | 10.72 | 10.39 | 10.47 | 46,900 | +0.05(+0.48%) |
Aug 16, 2018 | 10.39 | 10.52 | 10.39 | 10.42 | 68,941 | +0.02(+0.19%) |
Aug 15, 2018 | 10.36 | 10.43 | 10.25 | 10.40 | 138,468 | +0.05(+0.48%) |
Aug 14, 2018 | 10.35 | 10.41 | 10.27 | 10.35 | 65,210 | +0.03(+0.29%) |
Aug 13, 2018 | 10.34 | 10.38 | 10.23 | 10.32 | 155,632 | -0.02(-0.19%) |
Aug 10, 2018 | 10.33 | 10.41 | 10.26 | 10.34 | 136,500 | -0.03(-0.29%) |
Aug 09, 2018 | 10.31 | 10.41 | 10.25 | 10.37 | 188,828 | +0.06(+0.58%) |
Aug 08, 2018 | 10.25 | 10.35 | 10.14 | 10.31 | 126,778 | +0.08(+0.78%) |
Aug 07, 2018 | 10.77 | 11.01 | 10.09 | 10.23 | 291,128 | -0.04(-0.39%) |
Aug 06, 2018 | 10.16 | 10.28 | 9.970 | 10.27 | 101,188 | +0.09(+0.88%) |
Aug 03, 2018 | 10.27 | 10.27 | 10.13 | 10.18 | 129,600 | -0.09(-0.88%) |
Aug 02, 2018 | 10.24 | 10.32 | 10.19 | 10.27 | 317,090 | +0.00(+0.00%) |
Aug 01, 2018 | 10.40 | 10.41 | 10.23 | 10.27 | 380,437 | -0.12(-1.15%) |
Jul 31, 2018 | 10.32 | 10.47 | 10.32 | 10.39 | 365,467 | +0.04(+0.39%) |
Jul 30, 2018 | 10.32 | 10.46 | 10.30 | 10.35 | 715,468 | -0.02(-0.19%) |
Jul 27, 2018 | 10.49 | 10.49 | 10.32 | 10.37 | 102,900 | -0.11(-1.05%) |
Jul 26, 2018 | 10.50 | 10.58 | 10.43 | 10.48 | 76,839 | -0.04(-0.38%) |
Jul 25, 2018 | 10.53 | 10.55 | 10.37 | 10.52 | 116,952 | +0.01(+0.10%) |
Jul 24, 2018 | 10.66 | 10.41 | 10.51 | 123,455 | -0.15(-1.41%) | |
Jul 23, 2018 | 10.67 | 10.72 | 10.55 | 10.66 | 53,298 | +0.01(+0.09%) |
Jul 20, 2018 | 10.66 | 10.72 | 10.51 | 10.65 | 157,085 | -0.04(-0.37%) |
Jul 19, 2018 | 10.61 | 10.74 | 10.56 | 10.69 | 85,738 | +0.06(+0.56%) |
Jul 18, 2018 | 10.41 | 10.67 | 10.38 | 10.63 | 418,925 | +0.21(+2.02%) |
Jul 17, 2018 | 10.46 | 10.55 | 10.39 | 10.42 | 229,842 | -0.05(-0.48%) |
Jul 16, 2018 | 10.56 | 10.56 | 10.39 | 10.47 | 264,585 | -0.07(-0.66%) |
Jul 13, 2018 | 10.67 | 10.52 | 10.54 | 138,332 | -0.02(-0.19%) | |
Jul 12, 2018 | 10.59 | 10.59 | 10.38 | 10.56 | 396,875 | +0.02(+0.19%) |
Jul 11, 2018 | 10.76 | 10.76 | 10.41 | 10.54 | 281,141 | -0.22(-2.04%) |
Jul 10, 2018 | 11.13 | 11.29 | 10.74 | 10.76 | 240,487 | -0.21(-1.91%) |
Jul 09, 2018 | 11.15 | 11.15 | 10.93 | 10.97 | 294,602 | -0.20(-1.79%) |
Jul 06, 2018 | 11.07 | 11.48 | 11.01 | 11.17 | 1,907,008 | +0.11(+0.99%) |
Jul 05, 2018 | 11.03 | 11.30 | 10.96 | 11.06 | 248,744 | +0.06(+0.55%) |
Jul 03, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.21(+1.95%) | |
Jul 02, 2018 | 10.79 | 10.83 | 10.66 | 10.79 | 472,203 | -0.01(-0.09%) |
Jun 29, 2018 | 10.81 | 10.82 | 10.64 | 10.80 | 269,669 | -0.01(-0.09%) |
Jun 28, 2018 | 10.70 | 10.91 | 10.68 | 10.81 | 333,295 | +0.05(+0.46%) |
Jun 27, 2018 | 10.83 | 10.92 | 10.70 | 10.76 | 185,986 | -0.03(-0.28%) |
Jun 26, 2018 | 10.93 | 10.94 | 10.76 | 10.79 | 287,753 | -0.11(-1.01%) |
Jun 25, 2018 | 10.74 | 10.97 | 10.60 | 10.90 | 323,324 | +0.10(+0.93%) |
Jun 22, 2018 | 10.85 | 10.90 | 10.74 | 10.80 | 108,966 | -0.07(-0.64%) |
Jun 21, 2018 | 10.75 | 10.92 | 10.47 | 10.87 | 263,147 | +0.12(+1.12%) |
Jun 20, 2018 | 10.69 | 10.81 | 10.60 | 10.75 | 286,591 | +0.11(+1.03%) |
Jun 19, 2018 | 10.69 | 10.77 | 10.51 | 10.64 | 141,787 | -0.05(-0.47%) |
Jun 18, 2018 | 10.62 | 10.69 | 10.51 | 10.69 | 106,640 | +0.02(+0.19%) |
Jun 15, 2018 | 10.71 | 10.71 | 10.67 | 158,250 | -0.04(-0.37%) | |
Jun 14, 2018 | 10.67 | 10.80 | 10.59 | 10.71 | 70,802 | +0.03(+0.28%) |
Jun 13, 2018 | 10.79 | 10.85 | 10.63 | 10.68 | 91,055 | -0.13(-1.20%) |
Jun 12, 2018 | 11.03 | 11.03 | 10.55 | 10.81 | 72,618 | -0.11(-1.01%) |
Jun 11, 2018 | 11.00 | 11.01 | 10.82 | 10.92 | 72,277 | -0.07(-0.64%) |
Jun 08, 2018 | 11.13 | 11.16 | 10.08 | 10.99 | 91,632 | -0.16(-1.43%) |
Jun 07, 2018 | 10.98 | 11.19 | 10.78 | 11.15 | 432,087 | +0.16(+1.46%) |
Jun 06, 2018 | 10.96 | 11.04 | 10.89 | 10.99 | 707,076 | +0.00(+0.00%) |
Jun 05, 2018 | 10.89 | 11.03 | 10.83 | 10.99 | 848,817 | +0.08(+0.73%) |
Jun 04, 2018 | 10.80 | 11.05 | 10.77 | 10.91 | 296,152 | +0.14(+1.30%) |