Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.049 | 9.049 | 8.790 | 8.859 | 36,024 | -0.28(-3.05%) |
May 30, 2019 | 9.557 | 9.567 | 8.969 | 9.138 | 46,036 | -0.20(-2.13%) |
May 29, 2019 | 9.378 | 9.552 | 9.228 | 9.338 | 55,604 | -0.16(-1.68%) |
May 28, 2019 | 9.667 | 9.667 | 9.447 | 9.497 | 101,536 | -0.15(-1.55%) |
May 24, 2019 | 9.597 | 9.716 | 9.318 | 9.647 | 22,979 | +0.12(+1.26%) |
May 23, 2019 | 9.866 | 9.936 | 9.507 | 9.527 | 46,052 | -0.43(-4.30%) |
May 22, 2019 | 10.01 | 10.07 | 9.886 | 9.956 | 56,617 | -0.07(-0.69%) |
May 21, 2019 | 9.985 | 10.06 | 9.896 | 10.03 | 50,773 | +0.11(+1.10%) |
May 20, 2019 | 9.756 | 10.14 | 9.756 | 9.916 | 53,330 | +0.10(+1.01%) |
May 17, 2019 | 9.737 | 9.956 | 9.737 | 9.816 | 52,935 | +0.00(+0.00%) |
May 16, 2019 | 9.796 | 10.09 | 9.781 | 9.816 | 64,782 | +0.05(+0.51%) |
May 15, 2019 | 9.697 | 9.896 | 9.697 | 9.766 | 61,716 | -0.06(-0.61%) |
May 14, 2019 | 9.746 | 9.906 | 9.746 | 9.826 | 42,306 | +0.13(+1.33%) |
May 13, 2019 | 9.806 | 9.995 | 9.667 | 9.697 | 46,018 | -0.33(-3.28%) |
May 10, 2019 | 9.975 | 10.10 | 9.861 | 10.03 | 34,453 | +0.03(+0.30%) |
May 09, 2019 | 9.826 | 10.11 | 9.826 | 9.995 | 56,033 | +0.08(+0.80%) |
May 08, 2019 | 9.876 | 9.973 | 9.836 | 9.916 | 36,772 | +0.04(+0.40%) |
May 07, 2019 | 9.806 | 10.09 | 9.776 | 9.876 | 58,799 | +0.05(+0.51%) |
May 06, 2019 | 9.657 | 10.05 | 9.657 | 9.826 | 37,669 | +0.00(+0.00%) |
May 03, 2019 | 9.846 | 10.10 | 9.607 | 9.826 | 38,973 | +0.06(+0.61%) |
May 02, 2019 | 9.527 | 10.01 | 9.378 | 9.766 | 45,925 | +0.26(+2.72%) |
May 01, 2019 | 9.786 | 9.786 | 9.413 | 9.508 | 51,143 | -0.24(-2.45%) |
Apr 30, 2019 | 10.29 | 10.29 | 9.378 | 9.746 | 53,880 | -0.17(-1.71%) |
Apr 29, 2019 | 9.607 | 9.936 | 9.607 | 9.916 | 20,133 | +0.33(+3.43%) |
Apr 26, 2019 | 9.408 | 9.657 | 9.408 | 9.587 | 19,386 | +0.04(+0.42%) |
Apr 25, 2019 | 9.717 | 9.886 | 9.114 | 9.547 | 19,735 | -0.19(-1.94%) |
Apr 24, 2019 | 9.707 | 9.856 | 9.557 | 9.737 | 22,109 | +0.02(+0.20%) |
Apr 23, 2019 | 9.936 | 9.936 | 9.159 | 9.717 | 54,198 | +0.22(+2.31%) |
Apr 22, 2019 | 9.398 | 9.796 | 9.373 | 9.498 | 24,465 | -0.20(-2.05%) |
Apr 18, 2019 | 9.737 | 9.866 | 9.577 | 9.697 | 40,982 | -0.12(-1.22%) |
Apr 17, 2019 | 9.926 | 9.956 | 9.677 | 9.816 | 18,984 | -0.07(-0.70%) |
Apr 16, 2019 | 9.876 | 10.01 | 9.637 | 9.886 | 35,889 | +0.05(+0.51%) |
Apr 15, 2019 | 9.577 | 10.09 | 9.159 | 9.836 | 45,219 | -0.19(-1.89%) |
Apr 12, 2019 | 10.03 | 10.20 | 9.876 | 10.03 | 56,350 | +0.07(+0.70%) |
Apr 11, 2019 | 9.786 | 10.09 | 9.786 | 9.956 | 74,135 | +0.16(+1.63%) |
Apr 10, 2019 | 10.06 | 10.13 | 9.707 | 9.796 | 72,874 | -0.08(-0.81%) |
Apr 09, 2019 | 9.926 | 10.17 | 9.796 | 9.876 | 36,408 | -0.06(-0.60%) |
Apr 08, 2019 | 9.926 | 10.20 | 9.781 | 9.936 | 45,474 | -0.06(-0.60%) |
Apr 05, 2019 | 10.13 | 10.22 | 9.866 | 9.995 | 90,100 | -0.13(-1.28%) |
Apr 04, 2019 | 9.956 | 10.21 | 9.831 | 10.12 | 160,428 | +0.18(+1.80%) |
Apr 03, 2019 | 10.07 | 10.35 | 9.886 | 9.946 | 101,333 | +0.00(+0.00%) |
Apr 02, 2019 | 10.12 | 10.18 | 9.846 | 9.946 | 199,994 | -0.18(-1.77%) |
Apr 01, 2019 | 10.26 | 10.26 | 10.05 | 10.12 | 49,305 | +0.03(+0.30%) |
Mar 29, 2019 | 10.07 | 10.14 | 9.826 | 10.09 | 58,962 | +0.12(+1.20%) |
Mar 28, 2019 | 9.916 | 10.09 | 9.846 | 9.975 | 26,250 | +0.07(+0.70%) |
Mar 27, 2019 | 9.946 | 10.07 | 9.687 | 9.906 | 32,012 | -0.02(-0.20%) |
Mar 26, 2019 | 9.468 | 9.966 | 9.458 | 9.926 | 69,157 | +0.57(+6.06%) |
Mar 25, 2019 | 9.503 | 9.861 | 9.099 | 9.358 | 61,720 | -0.21(-2.19%) |
Mar 22, 2019 | 9.936 | 10.02 | 9.418 | 9.567 | 123,046 | -0.41(-4.09%) |
Mar 21, 2019 | 10.10 | 10.30 | 9.895 | 9.975 | 69,569 | -0.14(-1.38%) |
Mar 20, 2019 | 9.896 | 10.73 | 9.896 | 10.11 | 70,613 | +0.11(+1.10%) |
Mar 19, 2019 | 10.64 | 10.70 | 10.01 | 10.01 | 110,131 | -0.47(-4.47%) |
Mar 18, 2019 | 9.975 | 10.64 | 9.975 | 10.47 | 142,194 | +0.50(+4.99%) |
Mar 15, 2019 | 9.926 | 10.29 | 9.886 | 9.975 | 167,142 | +0.04(+0.40%) |
Mar 14, 2019 | 10.09 | 10.14 | 9.687 | 9.936 | 57,669 | +0.28(+2.89%) |
Mar 13, 2019 | 9.886 | 10.06 | 9.557 | 9.657 | 102,182 | -0.22(-2.22%) |
Mar 12, 2019 | 9.995 | 10.24 | 9.687 | 9.876 | 61,332 | -0.08(-0.80%) |
Mar 11, 2019 | 9.518 | 9.956 | 9.393 | 9.956 | 726,677 | +0.45(+4.71%) |
Mar 08, 2019 | 9.488 | 9.856 | 9.318 | 9.508 | 139,520 | -0.05(-0.52%) |
Mar 07, 2019 | 9.766 | 9.806 | 9.358 | 9.557 | 81,417 | -0.02(-0.21%) |
Mar 06, 2019 | 9.856 | 10.04 | 9.537 | 9.577 | 74,234 | -0.28(-2.83%) |
Mar 05, 2019 | 9.866 | 10.04 | 9.647 | 9.856 | 55,853 | -0.01(-0.10%) |
Mar 04, 2019 | 10.01 | 10.05 | 9.801 | 9.866 | 102,855 | -0.21(-2.07%) |
Mar 01, 2019 | 10.09 | 10.31 | 10.03 | 10.07 | 17,176 | +0.03(+0.30%) |
Feb 28, 2019 | 9.776 | 10.21 | 9.776 | 10.05 | 75,517 | +0.26(+2.65%) |
Feb 27, 2019 | 10.51 | 10.51 | 9.677 | 9.786 | 47,559 | -0.32(-3.15%) |
Feb 26, 2019 | 10.32 | 10.32 | 10.03 | 10.10 | 67,775 | +0.03(+0.30%) |
Feb 25, 2019 | 10.22 | 10.34 | 9.956 | 10.07 | 33,287 | -0.18(-1.75%) |
Feb 22, 2019 | 10.21 | 10.73 | 10.15 | 10.25 | 46,305 | -0.01(-0.10%) |
Feb 21, 2019 | 10.30 | 10.42 | 10.12 | 10.26 | 38,419 | -0.02(-0.19%) |
Feb 20, 2019 | 10.20 | 10.42 | 10.12 | 10.28 | 68,659 | +0.11(+1.08%) |
Feb 19, 2019 | 10.07 | 10.22 | 9.946 | 10.17 | 150,246 | +0.04(+0.39%) |
Feb 15, 2019 | 9.966 | 10.41 | 9.946 | 10.13 | 136,136 | +0.24(+2.41%) |
Feb 14, 2019 | 10.03 | 10.12 | 9.896 | 9.896 | 33,315 | -0.15(-1.49%) |
Feb 13, 2019 | 9.936 | 10.21 | 9.812 | 10.05 | 95,173 | +0.15(+1.51%) |
Feb 12, 2019 | 10.07 | 10.41 | 9.727 | 9.896 | 73,196 | +0.13(+1.32%) |
Feb 11, 2019 | 9.518 | 9.866 | 9.349 | 9.767 | 371,992 | +0.15(+1.55%) |
Feb 08, 2019 | 9.478 | 9.906 | 9.439 | 9.618 | 91,796 | +0.29(+3.09%) |
Feb 07, 2019 | 9.091 | 9.488 | 9.051 | 9.329 | 298,169 | +0.32(+3.53%) |
Feb 06, 2019 | 9.031 | 9.389 | 8.902 | 9.011 | 332,663 | +0.07(+0.78%) |
Feb 05, 2019 | 9.240 | 9.349 | 8.802 | 8.941 | 73,047 | -0.21(-2.28%) |
Feb 04, 2019 | 8.703 | 9.220 | 8.703 | 9.150 | 45,030 | +0.44(+5.02%) |
Feb 01, 2019 | 8.603 | 8.882 | 8.603 | 8.713 | 57,108 | +0.16(+1.86%) |
Jan 31, 2019 | 8.832 | 8.832 | 8.404 | 8.553 | 83,089 | -0.25(-2.82%) |
Jan 30, 2019 | 8.752 | 8.802 | 8.534 | 8.802 | 41,041 | +0.05(+0.57%) |
Jan 29, 2019 | 8.255 | 8.772 | 8.255 | 8.752 | 53,856 | +0.70(+8.64%) |
Jan 28, 2019 | 8.116 | 8.762 | 8.016 | 8.056 | 24,474 | -0.20(-2.41%) |
Jan 25, 2019 | 8.096 | 8.295 | 8.056 | 8.255 | 42,127 | +0.30(+3.75%) |
Jan 24, 2019 | 7.917 | 8.091 | 7.808 | 7.957 | 69,874 | +0.11(+1.39%) |
Jan 23, 2019 | 7.518 | 8.156 | 7.518 | 7.847 | 38,062 | -0.08(-1.00%) |
Jan 22, 2019 | 8.305 | 8.484 | 7.927 | 7.927 | 50,926 | -0.40(-4.78%) |
Jan 18, 2019 | 8.305 | 8.454 | 8.136 | 8.325 | 82,445 | +0.01(+0.12%) |
Jan 17, 2019 | 8.305 | 8.514 | 8.205 | 8.315 | 91,998 | -0.09(-1.07%) |
Jan 16, 2019 | 8.325 | 8.549 | 8.255 | 8.404 | 26,712 | +0.05(+0.60%) |
Jan 15, 2019 | 8.355 | 8.514 | 8.265 | 8.355 | 48,850 | -0.02(-0.24%) |
Jan 14, 2019 | 8.026 | 8.469 | 8.026 | 8.374 | 36,502 | +0.21(+2.56%) |
Jan 11, 2019 | 7.400 | 8.255 | 7.385 | 8.166 | 58,315 | +0.79(+10.65%) |
Jan 10, 2019 | 7.549 | 7.837 | 7.340 | 7.380 | 99,939 | -0.22(-2.88%) |
Jan 09, 2019 | 7.519 | 7.688 | 7.479 | 7.599 | 102,821 | +0.08(+1.06%) |
Jan 08, 2019 | 7.360 | 7.599 | 7.280 | 7.519 | 160,603 | +0.16(+2.16%) |
Jan 07, 2019 | 7.668 | 7.698 | 7.211 | 7.360 | 106,898 | -0.41(-5.25%) |
Jan 04, 2019 | 7.300 | 7.887 | 7.111 | 7.768 | 75,307 | +0.57(+7.87%) |
Jan 03, 2019 | 7.519 | 7.519 | 6.827 | 7.201 | 82,429 | +0.06(+0.84%) |
Jan 02, 2019 | 6.902 | 7.599 | 6.743 | 7.141 | 191,627 | +0.23(+3.31%) |
Dec 31, 2018 | 7.062 | 7.231 | 6.614 | 6.912 | 139,152 | -0.15(-2.11%) |
Dec 28, 2018 | 7.052 | 7.211 | 6.972 | 7.062 | 93,203 | +0.01(+0.14%) |
Dec 27, 2018 | 7.002 | 7.141 | 6.878 | 7.052 | 96,184 | -0.06(-0.84%) |
Dec 26, 2018 | 7.191 | 7.241 | 6.962 | 7.111 | 119,985 | +0.03(+0.42%) |
Dec 24, 2018 | 7.171 | 7.638 | 7.082 | 7.082 | 28,252 | -0.13(-1.79%) |
Dec 21, 2018 | 7.459 | 7.559 | 7.002 | 7.211 | 223,709 | -0.34(-4.48%) |
Dec 20, 2018 | 7.658 | 7.738 | 7.509 | 7.549 | 38,692 | -0.07(-0.91%) |
Dec 19, 2018 | 7.798 | 7.907 | 7.559 | 7.619 | 42,874 | -0.23(-2.92%) |
Dec 18, 2018 | 8.166 | 8.166 | 7.808 | 7.847 | 47,202 | -0.21(-2.59%) |
Dec 17, 2018 | 8.355 | 8.683 | 7.977 | 8.056 | 65,448 | -0.29(-3.46%) |
Dec 14, 2018 | 8.623 | 8.752 | 8.305 | 8.345 | 29,459 | -0.31(-3.56%) |
Dec 13, 2018 | 8.653 | 8.941 | 8.166 | 8.653 | 144,215 | +0.11(+1.28%) |
Dec 12, 2018 | 8.265 | 8.663 | 8.106 | 8.544 | 49,500 | +0.37(+4.50%) |
Dec 11, 2018 | 8.195 | 8.235 | 7.987 | 8.176 | 101,334 | +0.12(+1.48%) |
Dec 10, 2018 | 7.957 | 8.723 | 7.897 | 8.056 | 26,772 | +0.18(+2.27%) |
Dec 07, 2018 | 7.977 | 8.166 | 7.778 | 7.877 | 27,750 | -0.03(-0.38%) |
Dec 06, 2018 | 7.678 | 8.941 | 7.678 | 7.907 | 54,678 | +0.26(+3.38%) |
Dec 04, 2018 | 8.295 | 8.295 | 7.549 | 7.648 | 43,133 | -0.78(-9.21%) |
Dec 03, 2018 | 8.404 | 8.494 | 7.678 | 8.424 | 38,426 | +0.04(+0.47%) |
Nov 30, 2018 | 8.623 | 8.752 | 8.325 | 8.384 | 29,057 | -0.24(-2.77%) |
Nov 29, 2018 | 8.583 | 8.752 | 8.374 | 8.623 | 40,005 | -0.03(-0.34%) |
Nov 28, 2018 | 8.653 | 8.772 | 8.563 | 8.653 | 45,577 | -0.01(-0.11%) |
Nov 27, 2018 | 8.653 | 8.683 | 8.484 | 8.663 | 19,698 | +0.01(+0.11%) |
Nov 26, 2018 | 8.842 | 8.953 | 8.573 | 8.653 | 89,349 | -0.15(-1.69%) |
Nov 23, 2018 | 8.792 | 8.981 | 8.573 | 8.802 | 16,388 | -0.07(-0.78%) |
Nov 21, 2018 | 8.872 | 8.872 | 8.872 | 0 | -0.03(-0.34%) | |
Nov 20, 2018 | 9.190 | 9.259 | 8.852 | 8.902 | 52,018 | -0.34(-3.66%) |
Nov 19, 2018 | 9.359 | 9.557 | 9.190 | 9.239 | 26,312 | -0.15(-1.59%) |
Nov 16, 2018 | 9.309 | 9.706 | 9.269 | 9.388 | 16,809 | -0.02(-0.21%) |
Nov 15, 2018 | 9.140 | 9.657 | 9.140 | 9.408 | 22,771 | +0.23(+2.49%) |
Nov 14, 2018 | 9.647 | 9.647 | 9.130 | 9.180 | 42,069 | -0.31(-3.30%) |
Nov 13, 2018 | 9.418 | 9.627 | 9.418 | 9.493 | 9,834 | +0.22(+2.41%) |
Nov 12, 2018 | 9.398 | 9.686 | 9.269 | 9.269 | 19,962 | -0.13(-1.37%) |
Nov 09, 2018 | 9.210 | 9.736 | 9.190 | 9.398 | 26,975 | +0.16(+1.72%) |
Nov 08, 2018 | 9.289 | 9.657 | 9.190 | 9.239 | 18,701 | -0.25(-2.62%) |
Nov 07, 2018 | 9.369 | 9.557 | 9.195 | 9.488 | 55,217 | +0.21(+2.25%) |
Nov 06, 2018 | 9.349 | 9.657 | 9.031 | 9.279 | 15,481 | -0.14(-1.48%) |
Nov 05, 2018 | 9.915 | 10.14 | 9.239 | 9.418 | 23,271 | -0.47(-4.72%) |
Nov 02, 2018 | 10.18 | 10.22 | 9.627 | 9.885 | 42,577 | -0.24(-2.36%) |
Nov 01, 2018 | 10.28 | 10.36 | 9.994 | 10.12 | 34,906 | -0.16(-1.55%) |
Oct 31, 2018 | 10.03 | 10.30 | 9.458 | 10.28 | 52,988 | +0.31(+3.09%) |
Oct 30, 2018 | 10.47 | 10.47 | 9.547 | 9.975 | 34,102 | +0.00(+0.00%) |
Oct 29, 2018 | 10.13 | 10.34 | 9.545 | 9.975 | 40,729 | +0.14(+1.41%) |
Oct 26, 2018 | 9.786 | 10.06 | 9.672 | 9.835 | 15,601 | -0.11(-1.10%) |
Oct 25, 2018 | 9.587 | 10.50 | 9.587 | 9.945 | 39,548 | +0.44(+4.60%) |
Oct 24, 2018 | 10.12 | 10.55 | 9.508 | 9.508 | 30,198 | -0.61(-5.99%) |
Oct 23, 2018 | 10.33 | 10.38 | 9.875 | 10.11 | 13,040 | -0.37(-3.51%) |
Oct 22, 2018 | 10.68 | 10.68 | 9.378 | 10.48 | 19,578 | -0.15(-1.40%) |
Oct 19, 2018 | 10.78 | 11.13 | 10.55 | 10.63 | 18,923 | -0.17(-1.56%) |
Oct 18, 2018 | 10.89 | 11.11 | 10.69 | 10.80 | 25,305 | -0.26(-2.34%) |
Oct 17, 2018 | 11.06 | 11.59 | 10.82 | 11.06 | 20,105 | -0.13(-1.15%) |
Oct 16, 2018 | 10.95 | 11.68 | 10.74 | 11.19 | 44,220 | +0.28(+2.55%) |
Oct 15, 2018 | 10.81 | 11.22 | 10.79 | 10.91 | 78,349 | +0.08(+0.73%) |
Oct 12, 2018 | 11.27 | 11.27 | 10.21 | 10.83 | 200,305 | -0.30(-2.68%) |
Oct 11, 2018 | 11.14 | 11.37 | 11.05 | 11.13 | 34,477 | -0.05(-0.44%) |
Oct 10, 2018 | 11.49 | 11.87 | 11.16 | 11.18 | 32,239 | -0.33(-2.85%) |
Oct 09, 2018 | 11.61 | 11.84 | 11.42 | 11.50 | 55,908 | -0.14(-1.19%) |
Oct 08, 2018 | 11.44 | 11.85 | 11.05 | 11.64 | 49,145 | +0.20(+1.74%) |
Oct 05, 2018 | 11.55 | 11.60 | 11.33 | 11.44 | 14,695 | -0.12(-1.03%) |
Oct 04, 2018 | 11.56 | 12.13 | 11.44 | 11.56 | 23,577 | -0.04(-0.34%) |
Oct 03, 2018 | 11.69 | 11.78 | 11.54 | 11.60 | 26,121 | +0.23(+2.01%) |
Oct 02, 2018 | 11.47 | 11.65 | 11.25 | 11.38 | 36,542 | -0.09(-0.78%) |
Oct 01, 2018 | 10.87 | 11.61 | 10.82 | 11.46 | 53,936 | +0.23(+2.03%) |
Sep 28, 2018 | 11.03 | 11.38 | 10.93 | 11.24 | 148,769 | +0.31(+2.82%) |
Sep 27, 2018 | 11.33 | 11.49 | 10.89 | 10.93 | 535,962 | -0.56(-4.84%) |
Sep 26, 2018 | 11.55 | 12.05 | 11.37 | 11.48 | 38,355 | -0.11(-0.94%) |
Sep 25, 2018 | 11.87 | 12.29 | 11.48 | 11.59 | 33,594 | -0.28(-2.34%) |
Sep 24, 2018 | 12.27 | 12.66 | 10.74 | 11.87 | 87,271 | -0.46(-3.71%) |
Sep 21, 2018 | 12.97 | 12.99 | 12.33 | 12.33 | 571,725 | -0.69(-5.27%) |
Sep 20, 2018 | 13.01 | 13.22 | 12.92 | 13.01 | 71,498 | +0.04(+0.31%) |
Sep 19, 2018 | 12.46 | 13.09 | 12.46 | 12.97 | 97,000 | +0.50(+3.98%) |
Sep 18, 2018 | 12.76 | 12.83 | 12.39 | 12.48 | 58,099 | -0.23(-1.80%) |
Sep 17, 2018 | 12.63 | 12.80 | 12.55 | 12.71 | 50,606 | +0.10(+0.79%) |
Sep 14, 2018 | 12.42 | 12.69 | 12.42 | 12.61 | 169,806 | +0.19(+1.52%) |
Sep 13, 2018 | 12.42 | 12.67 | 12.36 | 12.42 | 150,844 | +0.03(+0.24%) |
Sep 12, 2018 | 12.42 | 13.09 | 12.30 | 12.39 | 64,587 | -0.19(-1.50%) |
Sep 11, 2018 | 12.58 | 13.13 | 12.47 | 12.58 | 89,549 | -0.01(-0.08%) |
Sep 10, 2018 | 12.68 | 13.24 | 12.41 | 12.59 | 38,985 | -0.02(-0.16%) |
Sep 07, 2018 | 12.52 | 12.82 | 12.29 | 12.61 | 19,426 | +0.00(+0.00%) |
Sep 06, 2018 | 12.65 | 12.82 | 12.31 | 12.61 | 29,555 | +0.21(+1.68%) |
Sep 05, 2018 | 12.74 | 13.45 | 12.31 | 12.40 | 74,565 | -0.41(-3.18%) |
Sep 04, 2018 | 12.27 | 12.96 | 11.68 | 12.81 | 405,460 | +0.64(+5.22%) |
Aug 31, 2018 | 12.17 | 12.17 | 12.17 | 0 | -0.02(-0.16%) | |
Aug 30, 2018 | 11.97 | 12.39 | 11.90 | 12.19 | 92,765 | +0.24(+1.99%) |
Aug 29, 2018 | 11.80 | 12.16 | 11.57 | 11.95 | 91,754 | +0.17(+1.43%) |
Aug 28, 2018 | 11.51 | 11.79 | 11.39 | 11.78 | 44,598 | +0.35(+3.04%) |
Aug 27, 2018 | 12.05 | 12.05 | 11.39 | 11.44 | 405,401 | -0.49(-4.08%) |
Aug 24, 2018 | 11.44 | 11.94 | 11.44 | 11.92 | 28,586 | +0.48(+4.17%) |
Aug 23, 2018 | 11.39 | 11.50 | 11.37 | 11.44 | 13,570 | +0.07(+0.61%) |
Aug 22, 2018 | 11.43 | 11.48 | 11.37 | 11.38 | 17,739 | -0.03(-0.26%) |
Aug 21, 2018 | 11.33 | 11.56 | 11.32 | 11.41 | 15,409 | +0.09(+0.79%) |
Aug 20, 2018 | 11.24 | 11.38 | 10.92 | 11.32 | 23,195 | +0.15(+1.33%) |
Aug 17, 2018 | 11.23 | 11.28 | 11.17 | 11.17 | 11,988 | -0.10(-0.88%) |
Aug 16, 2018 | 11.18 | 11.37 | 10.87 | 11.27 | 12,812 | +0.20(+1.79%) |
Aug 15, 2018 | 11.25 | 11.25 | 10.99 | 11.07 | 18,003 | -0.20(-1.76%) |
Aug 14, 2018 | 11.27 | 11.39 | 11.23 | 11.27 | 15,363 | -0.01(-0.09%) |
Aug 13, 2018 | 11.61 | 11.69 | 11.28 | 11.28 | 25,266 | -0.36(-3.07%) |
Aug 10, 2018 | 11.58 | 11.76 | 11.58 | 11.63 | 9,671 | -0.14(-1.18%) |
Aug 09, 2018 | 11.94 | 12.00 | 11.75 | 11.77 | 133,785 | -0.12(-1.00%) |
Aug 08, 2018 | 11.69 | 11.91 | 11.44 | 11.89 | 132,756 | +0.27(+2.31%) |
Aug 07, 2018 | 12.00 | 12.00 | 11.57 | 11.62 | 42,487 | -0.34(-2.82%) |
Aug 06, 2018 | 12.38 | 12.78 | 11.76 | 11.96 | 43,398 | -0.31(-2.51%) |
Aug 03, 2018 | 12.67 | 12.77 | 12.21 | 12.27 | 17,932 | -0.36(-2.83%) |
Aug 02, 2018 | 12.72 | 12.92 | 12.51 | 12.63 | 28,522 | -0.09(-0.70%) |
Aug 01, 2018 | 12.79 | 12.88 | 12.72 | 12.72 | 21,654 | -0.01(-0.08%) |
Jul 31, 2018 | 12.84 | 12.90 | 12.59 | 12.73 | 46,265 | -0.21(-1.61%) |
Jul 30, 2018 | 13.29 | 13.40 | 12.92 | 12.93 | 20,189 | -0.36(-2.69%) |
Jul 27, 2018 | 13.31 | 13.42 | 12.84 | 13.29 | 69,513 | +0.03(+0.22%) |
Jul 26, 2018 | 13.54 | 13.24 | 13.26 | 34,298 | -0.14(-1.04%) | |
Jul 25, 2018 | 13.53 | 13.25 | 13.40 | 42,818 | -0.13(-0.95%) | |
Jul 24, 2018 | 13.35 | 13.56 | 13.29 | 13.53 | 38,891 | +0.27(+2.02%) |
Jul 23, 2018 | 13.12 | 13.43 | 13.12 | 13.26 | 24,274 | +0.11(+0.83%) |
Jul 20, 2018 | 12.91 | 13.27 | 12.80 | 13.15 | 23,113 | +0.25(+1.92%) |
Jul 19, 2018 | 13.14 | 13.14 | 12.73 | 12.90 | 49,397 | -0.27(-2.03%) |
Jul 18, 2018 | 13.30 | 13.36 | 13.13 | 13.17 | 27,233 | -0.14(-1.04%) |
Jul 17, 2018 | 13.38 | 13.40 | 13.17 | 13.31 | 30,459 | -0.03(-0.22%) |
Jul 16, 2018 | 13.35 | 13.45 | 13.24 | 13.34 | 16,059 | -0.02(-0.15%) |
Jul 13, 2018 | 13.48 | 13.49 | 13.33 | 13.36 | 16,134 | -0.16(-1.17%) |
Jul 12, 2018 | 13.62 | 13.33 | 13.52 | 34,078 | -0.10(-0.73%) | |
Jul 11, 2018 | 13.49 | 13.78 | 13.49 | 13.62 | 48,217 | +0.05(+0.37%) |
Jul 10, 2018 | 13.79 | 13.81 | 13.46 | 13.57 | 18,762 | -0.23(-1.65%) |
Jul 09, 2018 | 13.75 | 13.82 | 13.56 | 13.80 | 27,201 | +0.10(+0.72%) |
Jul 06, 2018 | 13.79 | 13.79 | 13.61 | 13.70 | 18,543 | -0.08(-0.58%) |
Jul 05, 2018 | 13.54 | 13.81 | 13.42 | 13.78 | 76,174 | +0.29(+2.13%) |
Jul 03, 2018 | 13.49 | 13.49 | 13.49 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 13.17 | 13.51 | 13.17 | 13.49 | 23,738 | +0.23(+1.72%) |
Jun 29, 2018 | 13.24 | 13.39 | 13.20 | 13.26 | 46,215 | +0.03(+0.23%) |
Jun 28, 2018 | 13.43 | 13.62 | 12.64 | 13.23 | 269,322 | -0.15(-1.11%) |
Jun 27, 2018 | 13.55 | 13.64 | 13.21 | 13.38 | 62,659 | -0.10(-0.74%) |
Jun 26, 2018 | 13.85 | 13.85 | 13.41 | 13.48 | 83,320 | -0.34(-2.44%) |
Jun 25, 2018 | 13.76 | 14.10 | 13.63 | 13.82 | 85,491 | -0.08(-0.57%) |
Jun 22, 2018 | 13.52 | 14.13 | 13.42 | 13.90 | 573,441 | +0.42(+3.09%) |
Jun 21, 2018 | 13.83 | 13.83 | 13.32 | 13.48 | 86,528 | -0.35(-2.51%) |
Jun 20, 2018 | 13.75 | 13.88 | 13.60 | 13.83 | 50,869 | +0.05(+0.36%) |
Jun 19, 2018 | 13.49 | 13.78 | 13.21 | 13.78 | 37,015 | +0.18(+1.31%) |
Jun 18, 2018 | 13.48 | 13.63 | 12.46 | 13.60 | 94,641 | +0.08(+0.59%) |
Jun 15, 2018 | 13.63 | 13.39 | 13.52 | 151,775 | +0.13(+0.96%) | |
Jun 14, 2018 | 13.36 | 13.54 | 13.20 | 13.39 | 128,275 | +0.03(+0.22%) |
Jun 13, 2018 | 13.60 | 13.73 | 13.34 | 13.36 | 74,844 | -0.24(-1.75%) |
Jun 12, 2018 | 13.66 | 13.89 | 13.59 | 13.60 | 111,776 | -0.04(-0.29%) |
Jun 11, 2018 | 13.73 | 13.79 | 13.64 | 13.64 | 146,346 | -0.09(-0.65%) |
Jun 08, 2018 | 13.75 | 13.84 | 13.70 | 13.73 | 51,740 | -0.01(-0.07%) |
Jun 07, 2018 | 13.90 | 13.90 | 13.70 | 13.74 | 36,114 | -0.14(-1.00%) |
Jun 06, 2018 | 13.97 | 14.10 | 13.61 | 13.88 | 65,772 | -0.07(-0.50%) |
Jun 05, 2018 | 14.12 | 14.32 | 13.85 | 13.95 | 194,672 | -0.22(-1.54%) |
Jun 04, 2018 | 13.86 | 14.18 | 13.72 | 14.16 | 45,366 | +0.37(+2.66%) |