Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.050 | 9.190 | 8.601 | 9.050 | 178,700 | -0.05(-0.55%) |
May 30, 2019 | 9.930 | 9.930 | 8.910 | 9.100 | 591,554 | -0.65(-6.67%) |
May 29, 2019 | 10.05 | 10.07 | 9.740 | 9.750 | 69,866 | -0.44(-4.32%) |
May 28, 2019 | 10.25 | 10.32 | 10.00 | 10.19 | 406,194 | +0.19(+1.90%) |
May 24, 2019 | 10.10 | 10.25 | 9.860 | 10.00 | 85,500 | -0.02(-0.20%) |
May 23, 2019 | 10.06 | 10.20 | 9.600 | 10.02 | 146,674 | -0.18(-1.76%) |
May 22, 2019 | 10.54 | 10.76 | 10.10 | 10.20 | 166,234 | -0.45(-4.23%) |
May 21, 2019 | 11.01 | 11.29 | 10.50 | 10.65 | 1,038,385 | -0.38(-3.40%) |
May 20, 2019 | 10.45 | 11.45 | 10.38 | 11.03 | 308,236 | +0.58(+5.50%) |
May 17, 2019 | 9.900 | 11.10 | 9.900 | 10.45 | 268,200 | +0.65(+6.63%) |
May 16, 2019 | 7.560 | 9.990 | 7.560 | 9.800 | 188,117 | +1.57(+19.08%) |
May 15, 2019 | 8.150 | 8.320 | 7.800 | 8.230 | 54,147 | +0.07(+0.86%) |
May 14, 2019 | 8.580 | 8.790 | 7.940 | 8.160 | 114,932 | -0.36(-4.24%) |
May 13, 2019 | 8.900 | 8.998 | 8.521 | 8.521 | 73,793 | -0.46(-5.11%) |
May 10, 2019 | 8.800 | 9.400 | 8.773 | 8.980 | 107,600 | +0.18(+2.05%) |
May 09, 2019 | 8.650 | 8.870 | 8.600 | 8.800 | 47,332 | +0.10(+1.15%) |
May 08, 2019 | 8.760 | 8.760 | 8.550 | 8.700 | 20,433 | -0.10(-1.14%) |
May 07, 2019 | 8.620 | 8.800 | 8.590 | 8.800 | 30,184 | +0.18(+2.09%) |
May 06, 2019 | 8.760 | 8.800 | 8.470 | 8.620 | 49,463 | -0.13(-1.49%) |
May 03, 2019 | 8.710 | 8.770 | 8.570 | 8.750 | 28,100 | -0.05(-0.57%) |
May 02, 2019 | 8.930 | 8.980 | 8.530 | 8.800 | 20,074 | -0.07(-0.79%) |
May 01, 2019 | 9.100 | 9.100 | 8.850 | 8.870 | 24,158 | -0.23(-2.53%) |
Apr 30, 2019 | 9.000 | 9.294 | 9.000 | 9.100 | 42,993 | +0.14(+1.56%) |
Apr 29, 2019 | 8.320 | 9.280 | 8.320 | 8.960 | 94,573 | +0.64(+7.69%) |
Apr 26, 2019 | 8.260 | 8.510 | 8.200 | 8.320 | 40,000 | -0.13(-1.54%) |
Apr 25, 2019 | 8.820 | 8.895 | 8.140 | 8.450 | 28,721 | -0.20(-2.31%) |
Apr 24, 2019 | 9.020 | 9.200 | 8.650 | 8.650 | 67,504 | -0.36(-4.00%) |
Apr 23, 2019 | 9.010 | 9.356 | 9.000 | 9.010 | 99,002 | -0.02(-0.22%) |
Apr 22, 2019 | 9.230 | 9.490 | 9.000 | 9.030 | 254,615 | -0.01(-0.11%) |
Apr 18, 2019 | 8.990 | 9.050 | 8.870 | 9.040 | 108,100 | +0.19(+2.15%) |
Apr 17, 2019 | 8.940 | 9.229 | 8.820 | 8.850 | 65,778 | +0.22(+2.55%) |
Apr 16, 2019 | 7.990 | 8.630 | 7.940 | 8.630 | 116,692 | +1.18(+15.84%) |
Apr 15, 2019 | 7.750 | 7.750 | 7.450 | 7.450 | 72,919 | -0.23(-2.99%) |
Apr 12, 2019 | 7.680 | 7.825 | 7.500 | 7.680 | 28,600 | +0.05(+0.66%) |
Apr 11, 2019 | 7.490 | 7.630 | 7.490 | 7.630 | 26,080 | +0.08(+1.06%) |
Apr 10, 2019 | 7.600 | 7.670 | 7.550 | 7.550 | 11,480 | -0.15(-1.95%) |
Apr 09, 2019 | 7.550 | 7.700 | 7.500 | 7.700 | 2,885 | +0.05(+0.65%) |
Apr 08, 2019 | 7.640 | 7.650 | 7.600 | 7.650 | 4,076 | +0.03(+0.39%) |
Apr 05, 2019 | 7.440 | 7.620 | 7.440 | 7.620 | 4,800 | +0.02(+0.26%) |
Apr 04, 2019 | 7.610 | 7.670 | 7.574 | 7.600 | 7,020 | +0.06(+0.86%) |
Apr 03, 2019 | 7.495 | 7.730 | 7.495 | 7.535 | 13,176 | -0.20(-2.52%) |
Apr 02, 2019 | 7.643 | 7.730 | 7.539 | 7.730 | 4,428 | +0.08(+1.05%) |
Apr 01, 2019 | 7.610 | 7.715 | 7.383 | 7.650 | 27,028 | +0.08(+0.99%) |
Mar 29, 2019 | 7.380 | 7.700 | 7.270 | 7.575 | 21,600 | +0.42(+5.94%) |
Mar 28, 2019 | 7.140 | 7.350 | 7.120 | 7.150 | 9,227 | -0.14(-1.92%) |
Mar 27, 2019 | 7.040 | 7.290 | 7.040 | 7.290 | 938 | -0.14(-1.88%) |
Mar 26, 2019 | 7.140 | 7.438 | 7.020 | 7.430 | 43,264 | +0.27(+3.83%) |
Mar 25, 2019 | 6.950 | 7.280 | 6.670 | 7.156 | 34,381 | +0.16(+2.23%) |
Mar 22, 2019 | 7.590 | 7.650 | 6.867 | 7.000 | 40,100 | -0.74(-9.56%) |
Mar 21, 2019 | 6.670 | 7.890 | 6.560 | 7.740 | 151,574 | +1.09(+16.39%) |
Mar 20, 2019 | 6.460 | 6.866 | 6.230 | 6.650 | 42,247 | +0.20(+3.10%) |
Mar 19, 2019 | 6.100 | 6.750 | 6.090 | 6.450 | 21,641 | +0.55(+9.32%) |
Mar 18, 2019 | 5.790 | 6.050 | 5.790 | 5.900 | 14,598 | +0.10(+1.72%) |
Mar 15, 2019 | 5.660 | 5.940 | 5.460 | 5.800 | 28,700 | +0.15(+2.65%) |
Mar 14, 2019 | 5.460 | 5.750 | 5.400 | 5.650 | 19,195 | -0.07(-1.22%) |
Mar 13, 2019 | 5.530 | 5.870 | 5.290 | 5.720 | 25,818 | +0.09(+1.62%) |
Mar 12, 2019 | 5.550 | 5.732 | 5.550 | 5.629 | 1,631 | +0.12(+2.15%) |
Mar 11, 2019 | 5.650 | 5.650 | 5.350 | 5.510 | 11,137 | -0.16(-2.82%) |
Mar 08, 2019 | 5.560 | 6.100 | 5.186 | 5.670 | 21,200 | -0.14(-2.41%) |
Mar 07, 2019 | 5.640 | 5.810 | 5.300 | 5.810 | 13,408 | +0.59(+11.30%) |
Mar 06, 2019 | 5.590 | 6.075 | 5.040 | 5.220 | 21,683 | -0.38(-6.79%) |
Mar 05, 2019 | 5.650 | 5.959 | 5.330 | 5.600 | 41,707 | -0.02(-0.36%) |
Mar 04, 2019 | 5.500 | 5.780 | 5.400 | 5.620 | 5,916 | +0.24(+4.46%) |
Mar 01, 2019 | 5.800 | 5.800 | 5.210 | 5.380 | 16,600 | -0.40(-6.92%) |
Feb 28, 2019 | 5.890 | 5.900 | 5.660 | 5.780 | 7,150 | -0.02(-0.34%) |
Feb 27, 2019 | 5.760 | 5.980 | 5.700 | 5.800 | 14,846 | -0.05(-0.85%) |
Feb 26, 2019 | 5.840 | 5.912 | 5.779 | 5.850 | 7,879 | -0.05(-0.85%) |
Feb 25, 2019 | 5.166 | 5.900 | 5.166 | 5.900 | 40,636 | +0.40(+7.27%) |
Feb 22, 2019 | 5.450 | 5.680 | 5.450 | 5.500 | 20,300 | +0.15(+2.80%) |
Feb 21, 2019 | 5.650 | 5.687 | 5.350 | 5.350 | 3,206 | -0.44(-7.60%) |
Feb 20, 2019 | 5.740 | 5.870 | 5.617 | 5.790 | 23,123 | +0.04(+0.70%) |
Feb 19, 2019 | 5.600 | 5.750 | 5.357 | 5.750 | 101,897 | +0.20(+3.60%) |
Feb 15, 2019 | 5.520 | 5.740 | 5.500 | 5.550 | 38,300 | +0.00(+0.00%) |
Feb 14, 2019 | 5.380 | 5.750 | 5.380 | 5.550 | 33,982 | +0.15(+2.78%) |
Feb 13, 2019 | 5.560 | 5.714 | 5.400 | 5.400 | 15,650 | -0.15(-2.70%) |
Feb 12, 2019 | 5.700 | 5.950 | 5.470 | 5.550 | 65,081 | -0.20(-3.48%) |
Feb 11, 2019 | 5.590 | 5.750 | 5.249 | 5.750 | 20,065 | +0.18(+3.23%) |
Feb 08, 2019 | 5.270 | 6.000 | 5.270 | 5.570 | 16,400 | +0.29(+5.49%) |
Feb 07, 2019 | 5.630 | 5.630 | 5.170 | 5.280 | 12,942 | -0.27(-4.86%) |
Feb 06, 2019 | 5.732 | 5.943 | 5.540 | 5.550 | 16,545 | -0.15(-2.63%) |
Feb 05, 2019 | 5.690 | 5.862 | 5.670 | 5.700 | 7,222 | -0.04(-0.70%) |
Feb 04, 2019 | 5.710 | 5.850 | 5.560 | 5.740 | 29,596 | +0.04(+0.70%) |
Feb 01, 2019 | 5.540 | 5.910 | 5.540 | 5.700 | 17,100 | +0.05(+0.88%) |
Jan 31, 2019 | 5.690 | 6.100 | 5.650 | 5.650 | 29,584 | +0.00(+0.00%) |
Jan 30, 2019 | 5.740 | 5.740 | 5.530 | 5.650 | 3,283 | -0.00(-0.09%) |
Jan 29, 2019 | 6.120 | 6.120 | 5.655 | 5.655 | 10,029 | -0.43(-7.14%) |
Jan 28, 2019 | 5.490 | 6.090 | 5.490 | 6.090 | 12,552 | +0.58(+10.53%) |
Jan 25, 2019 | 5.530 | 5.840 | 5.510 | 5.510 | 26,000 | +0.06(+1.10%) |
Jan 24, 2019 | 5.380 | 5.600 | 5.288 | 5.450 | 14,914 | +0.30(+5.83%) |
Jan 23, 2019 | 5.390 | 5.390 | 5.050 | 5.150 | 8,487 | -0.15(-2.83%) |
Jan 22, 2019 | 5.010 | 5.310 | 5.010 | 5.300 | 2,649 | +0.20(+3.92%) |
Jan 18, 2019 | 5.060 | 5.330 | 4.900 | 5.100 | 116,800 | +0.20(+4.08%) |
Jan 17, 2019 | 4.770 | 5.460 | 4.770 | 4.900 | 51,273 | +0.12(+2.51%) |
Jan 16, 2019 | 4.850 | 5.330 | 4.770 | 4.780 | 23,020 | -0.11(-2.35%) |
Jan 15, 2019 | 5.500 | 5.500 | 4.750 | 4.895 | 12,369 | -0.56(-10.18%) |
Jan 14, 2019 | 5.370 | 5.504 | 4.690 | 5.450 | 10,931 | +0.01(+0.26%) |
Jan 11, 2019 | 5.000 | 5.510 | 4.835 | 5.436 | 24,200 | +0.43(+8.50%) |
Jan 10, 2019 | 4.980 | 5.050 | 4.850 | 5.010 | 6,002 | -0.06(-1.18%) |
Jan 09, 2019 | 4.830 | 5.073 | 4.750 | 5.070 | 19,490 | +0.31(+6.51%) |
Jan 08, 2019 | 5.090 | 5.090 | 4.420 | 4.760 | 77,854 | -0.15(-3.05%) |
Jan 07, 2019 | 4.940 | 5.120 | 4.816 | 4.910 | 10,441 | -0.09(-1.80%) |
Jan 04, 2019 | 4.490 | 5.000 | 4.420 | 5.000 | 9,800 | +0.53(+11.86%) |
Jan 03, 2019 | 4.650 | 4.670 | 4.320 | 4.470 | 22,706 | -0.18(-3.87%) |
Jan 02, 2019 | 3.770 | 4.720 | 3.715 | 4.650 | 31,742 | +0.97(+26.36%) |
Dec 31, 2018 | 3.980 | 4.010 | 3.560 | 3.680 | 112,200 | -0.24(-6.12%) |
Dec 28, 2018 | 3.830 | 4.090 | 3.810 | 3.920 | 66,600 | +0.12(+3.16%) |
Dec 27, 2018 | 3.920 | 3.990 | 3.800 | 3.800 | 102,503 | -0.12(-3.06%) |
Dec 26, 2018 | 4.250 | 4.957 | 3.900 | 3.920 | 241,221 | -0.21(-5.08%) |
Dec 24, 2018 | 4.480 | 4.480 | 4.120 | 4.130 | 55,100 | -0.24(-5.49%) |
Dec 21, 2018 | 4.600 | 4.610 | 4.320 | 4.370 | 64,200 | -0.30(-6.42%) |
Dec 20, 2018 | 4.690 | 5.105 | 4.600 | 4.670 | 38,367 | +0.14(+3.09%) |
Dec 19, 2018 | 4.400 | 4.570 | 4.100 | 4.530 | 104,347 | +0.78(+20.80%) |
Dec 18, 2018 | 3.900 | 4.050 | 3.750 | 3.750 | 71,506 | +0.03(+0.81%) |
Dec 17, 2018 | 3.830 | 3.850 | 3.720 | 3.720 | 20,861 | -0.17(-4.37%) |
Dec 14, 2018 | 3.750 | 3.920 | 3.590 | 3.890 | 12,000 | +0.15(+4.01%) |
Dec 13, 2018 | 4.040 | 4.040 | 3.700 | 3.740 | 20,735 | -0.16(-4.10%) |
Dec 12, 2018 | 4.080 | 4.080 | 3.850 | 3.900 | 49,369 | +0.00(+0.00%) |
Dec 11, 2018 | 4.280 | 4.576 | 3.900 | 3.900 | 35,084 | -0.24(-5.80%) |
Dec 10, 2018 | 4.100 | 4.660 | 4.050 | 4.140 | 33,667 | +0.17(+4.28%) |
Dec 07, 2018 | 4.040 | 4.185 | 3.940 | 3.970 | 61,800 | -0.09(-2.22%) |
Dec 06, 2018 | 4.150 | 4.420 | 4.000 | 4.060 | 37,182 | -0.14(-3.33%) |
Dec 04, 2018 | 4.200 | 4.400 | 4.050 | 4.200 | 33,500 | +0.00(+0.00%) |
Dec 03, 2018 | 4.010 | 4.310 | 4.010 | 4.200 | 66,139 | +0.19(+4.74%) |
Nov 30, 2018 | 4.170 | 4.430 | 3.820 | 4.010 | 178,600 | -0.14(-3.37%) |
Nov 29, 2018 | 4.200 | 4.400 | 4.150 | 4.150 | 122,038 | -0.04(-0.95%) |
Nov 28, 2018 | 4.260 | 4.333 | 4.160 | 4.190 | 80,224 | -0.21(-4.77%) |
Nov 27, 2018 | 4.750 | 4.800 | 4.375 | 4.400 | 51,839 | -0.30(-6.38%) |
Nov 26, 2018 | 4.690 | 4.720 | 4.510 | 4.700 | 115,347 | -0.02(-0.42%) |
Nov 23, 2018 | 4.850 | 4.900 | 4.560 | 4.720 | 67,000 | -0.08(-1.67%) |
Nov 21, 2018 | 4.800 | 4.800 | 4.800 | 0 | -0.05(-1.06%) | |
Nov 20, 2018 | 5.500 | 5.500 | 4.800 | 4.851 | 194,675 | -1.05(-17.77%) |
Nov 19, 2018 | 6.100 | 6.480 | 5.790 | 5.900 | 117,826 | -0.15(-2.48%) |
Nov 16, 2018 | 6.750 | 6.750 | 5.550 | 6.050 | 150,500 | -2.29(-27.46%) |
Nov 15, 2018 | 8.150 | 8.362 | 8.150 | 8.340 | 7,278 | +0.12(+1.46%) |
Nov 14, 2018 | 8.850 | 8.850 | 8.220 | 8.220 | 23,448 | -0.49(-5.63%) |
Nov 13, 2018 | 8.400 | 9.240 | 8.400 | 8.710 | 9,783 | +0.45(+5.45%) |
Nov 12, 2018 | 8.300 | 8.360 | 8.110 | 8.260 | 7,449 | -0.08(-0.96%) |
Nov 09, 2018 | 8.750 | 8.760 | 8.080 | 8.340 | 20,500 | -0.52(-5.87%) |
Nov 08, 2018 | 8.970 | 9.020 | 8.750 | 8.860 | 19,678 | -0.13(-1.45%) |
Nov 07, 2018 | 9.050 | 9.070 | 8.880 | 8.990 | 33,476 | -0.01(-0.11%) |
Nov 06, 2018 | 9.010 | 9.350 | 8.930 | 9.000 | 13,736 | +0.09(+1.01%) |
Nov 05, 2018 | 9.110 | 9.410 | 8.870 | 8.910 | 18,888 | -0.25(-2.73%) |
Nov 02, 2018 | 9.000 | 9.470 | 9.000 | 9.160 | 3,700 | +0.14(+1.55%) |
Nov 01, 2018 | 9.440 | 9.600 | 9.020 | 9.020 | 21,098 | -0.47(-4.95%) |
Oct 31, 2018 | 9.500 | 9.600 | 9.270 | 9.490 | 14,072 | +0.09(+0.96%) |
Oct 30, 2018 | 9.270 | 9.600 | 9.080 | 9.400 | 15,864 | +0.02(+0.21%) |
Oct 29, 2018 | 9.420 | 9.630 | 8.757 | 9.380 | 34,311 | +0.06(+0.64%) |
Oct 26, 2018 | 9.900 | 9.900 | 9.000 | 9.320 | 18,800 | -0.73(-7.26%) |
Oct 25, 2018 | 10.50 | 10.50 | 10.00 | 10.05 | 11,941 | -0.37(-3.55%) |
Oct 24, 2018 | 10.60 | 10.71 | 10.28 | 10.42 | 21,566 | -0.05(-0.48%) |
Oct 23, 2018 | 10.25 | 10.69 | 10.25 | 10.47 | 49,069 | +0.02(+0.19%) |
Oct 22, 2018 | 10.45 | 10.60 | 10.31 | 10.45 | 10,671 | -0.05(-0.48%) |
Oct 19, 2018 | 10.61 | 10.65 | 10.42 | 10.50 | 10,600 | +0.05(+0.48%) |
Oct 18, 2018 | 10.95 | 11.05 | 10.44 | 10.45 | 22,024 | -0.55(-5.00%) |
Oct 17, 2018 | 10.71 | 11.17 | 10.71 | 11.00 | 9,115 | +0.24(+2.23%) |
Oct 16, 2018 | 10.81 | 10.87 | 10.60 | 10.76 | 10,796 | -0.05(-0.46%) |
Oct 15, 2018 | 11.01 | 11.34 | 10.52 | 10.81 | 9,498 | -0.40(-3.57%) |
Oct 12, 2018 | 10.56 | 11.21 | 10.56 | 11.21 | 6,900 | +0.71(+6.76%) |
Oct 11, 2018 | 10.76 | 10.85 | 10.50 | 10.50 | 14,543 | -0.25(-2.33%) |
Oct 10, 2018 | 10.90 | 10.95 | 10.75 | 10.75 | 22,090 | -0.05(-0.46%) |
Oct 09, 2018 | 10.91 | 11.03 | 10.80 | 10.80 | 16,090 | -0.11(-1.01%) |
Oct 08, 2018 | 10.79 | 11.24 | 10.79 | 10.91 | 18,089 | +0.11(+1.02%) |
Oct 05, 2018 | 10.81 | 11.09 | 10.80 | 10.80 | 17,600 | -0.13(-1.19%) |
Oct 04, 2018 | 11.47 | 11.49 | 10.83 | 10.93 | 85,094 | -0.14(-1.26%) |
Oct 03, 2018 | 11.20 | 11.48 | 10.90 | 11.07 | 34,260 | +0.42(+3.94%) |
Oct 02, 2018 | 11.28 | 11.45 | 10.65 | 10.65 | 20,134 | -0.68(-6.00%) |
Oct 01, 2018 | 11.35 | 11.71 | 11.16 | 11.33 | 15,871 | +0.06(+0.53%) |
Sep 28, 2018 | 10.94 | 11.50 | 10.87 | 11.27 | 34,200 | +0.70(+6.62%) |
Sep 27, 2018 | 10.26 | 10.92 | 10.26 | 10.57 | 8,908 | +0.28(+2.67%) |
Sep 26, 2018 | 10.53 | 11.26 | 10.18 | 10.29 | 17,379 | -0.21(-2.05%) |
Sep 25, 2018 | 10.91 | 11.37 | 10.51 | 10.51 | 4,137 | -0.33(-3.04%) |
Sep 24, 2018 | 10.84 | 11.45 | 10.70 | 10.84 | 33,124 | +0.07(+0.65%) |
Sep 21, 2018 | 11.70 | 11.70 | 10.70 | 10.77 | 55,100 | -0.86(-7.39%) |
Sep 20, 2018 | 10.14 | 12.18 | 10.14 | 11.63 | 100,645 | +1.58(+15.72%) |
Sep 19, 2018 | 10.29 | 10.37 | 9.955 | 10.05 | 6,370 | -0.10(-0.99%) |
Sep 18, 2018 | 10.12 | 10.58 | 10.12 | 10.15 | 14,540 | -0.09(-0.88%) |
Sep 17, 2018 | 9.650 | 10.24 | 9.650 | 10.24 | 12,175 | +0.66(+6.89%) |
Sep 14, 2018 | 9.685 | 9.735 | 9.540 | 9.580 | 16,500 | -0.09(-0.93%) |
Sep 13, 2018 | 9.700 | 9.720 | 9.650 | 9.670 | 11,794 | +0.02(+0.21%) |
Sep 12, 2018 | 9.650 | 9.975 | 9.645 | 9.650 | 10,047 | +0.00(+0.00%) |
Sep 11, 2018 | 9.650 | 9.750 | 9.630 | 9.650 | 18,165 | +0.07(+0.78%) |
Sep 10, 2018 | 9.610 | 9.700 | 9.470 | 9.575 | 8,775 | -0.02(-0.26%) |
Sep 07, 2018 | 9.690 | 9.710 | 9.600 | 9.600 | 4,100 | -0.20(-2.04%) |
Sep 06, 2018 | 9.700 | 9.817 | 9.600 | 9.800 | 5,927 | +0.04(+0.41%) |
Sep 05, 2018 | 9.763 | 9.987 | 9.730 | 9.760 | 3,595 | +0.16(+1.67%) |
Sep 04, 2018 | 9.450 | 9.710 | 9.450 | 9.600 | 21,559 | +0.15(+1.59%) |
Aug 31, 2018 | 9.450 | 9.450 | 9.450 | 0 | -0.15(-1.56%) | |
Aug 30, 2018 | 9.500 | 9.786 | 9.440 | 9.600 | 18,663 | +0.20(+2.13%) |
Aug 29, 2018 | 9.250 | 9.780 | 9.250 | 9.400 | 44,073 | +0.11(+1.18%) |
Aug 28, 2018 | 9.600 | 9.706 | 9.290 | 9.290 | 27,517 | -0.34(-3.53%) |
Aug 27, 2018 | 9.900 | 9.900 | 9.500 | 9.630 | 28,273 | -0.16(-1.63%) |
Aug 24, 2018 | 9.960 | 9.960 | 9.790 | 9.790 | 13,500 | -0.16(-1.61%) |
Aug 23, 2018 | 9.940 | 10.05 | 9.900 | 9.950 | 19,784 | +0.00(+0.00%) |
Aug 22, 2018 | 9.940 | 10.02 | 9.780 | 9.950 | 13,700 | +0.06(+0.61%) |
Aug 21, 2018 | 9.880 | 10.17 | 9.780 | 9.890 | 11,433 | -0.05(-0.50%) |
Aug 20, 2018 | 10.00 | 10.00 | 9.750 | 9.940 | 8,147 | -0.04(-0.40%) |
Aug 17, 2018 | 10.03 | 10.18 | 9.950 | 9.980 | 36,600 | -0.05(-0.50%) |
Aug 16, 2018 | 10.32 | 10.39 | 10.02 | 10.03 | 10,107 | -0.32(-3.09%) |
Aug 15, 2018 | 10.27 | 10.43 | 10.11 | 10.35 | 30,920 | -0.35(-3.27%) |
Aug 14, 2018 | 10.60 | 10.79 | 10.58 | 10.70 | 56,037 | +0.02(+0.19%) |
Aug 13, 2018 | 10.58 | 10.72 | 10.45 | 10.68 | 26,829 | +0.08(+0.75%) |
Aug 10, 2018 | 10.65 | 10.65 | 10.33 | 10.60 | 19,200 | +0.01(+0.09%) |
Aug 09, 2018 | 10.60 | 10.68 | 10.55 | 10.59 | 14,930 | +0.04(+0.38%) |
Aug 08, 2018 | 10.60 | 10.64 | 10.55 | 10.55 | 11,389 | -0.12(-1.12%) |
Aug 07, 2018 | 10.65 | 10.71 | 10.65 | 10.67 | 8,153 | -0.03(-0.28%) |
Aug 06, 2018 | 10.98 | 11.04 | 10.70 | 10.70 | 13,021 | -0.15(-1.38%) |
Aug 03, 2018 | 11.16 | 11.16 | 10.82 | 10.85 | 10,800 | +0.00(+0.00%) |
Aug 02, 2018 | 11.00 | 11.04 | 10.85 | 10.85 | 1,201 | -0.32(-2.86%) |
Aug 01, 2018 | 11.05 | 11.17 | 11.05 | 11.17 | 13,222 | -0.03(-0.27%) |
Jul 31, 2018 | 11.29 | 11.32 | 11.10 | 11.20 | 7,595 | +0.00(+0.00%) |
Jul 30, 2018 | 11.47 | 11.47 | 11.10 | 11.20 | 30,910 | -0.04(-0.36%) |
Jul 27, 2018 | 11.15 | 11.24 | 11.03 | 11.24 | 23,500 | +0.19(+1.72%) |
Jul 26, 2018 | 11.10 | 11.13 | 11.01 | 11.05 | 16,471 | -0.14(-1.25%) |
Jul 24, 2018 | 11.19 | 11.19 | 11.19 | 1 | -0.18(-1.58%) | |
Jul 23, 2018 | 11.27 | 11.44 | 11.06 | 11.37 | 37,515 | +0.04(+0.35%) |
Jul 20, 2018 | 11.35 | 11.56 | 11.13 | 11.33 | 5,909 | -0.02(-0.18%) |
Jul 19, 2018 | 11.45 | 11.59 | 11.13 | 11.35 | 25,787 | -0.08(-0.70%) |
Jul 18, 2018 | 11.42 | 11.75 | 11.41 | 11.43 | 14,938 | +0.04(+0.35%) |
Jul 17, 2018 | 11.35 | 11.58 | 11.35 | 11.39 | 6,750 | +0.01(+0.09%) |
Jul 16, 2018 | 11.69 | 11.69 | 11.38 | 11.38 | 4,040 | -0.47(-3.97%) |
Jul 13, 2018 | 11.71 | 11.85 | 18,888 | +0.06(+0.51%) | ||
Jul 12, 2018 | 11.70 | 11.81 | 11.66 | 11.79 | 13,987 | -0.09(-0.76%) |
Jul 11, 2018 | 11.92 | 11.95 | 11.85 | 11.88 | 74,682 | -0.02(-0.17%) |
Jul 10, 2018 | 11.89 | 11.93 | 11.85 | 11.90 | 4,828 | +0.02(+0.17%) |
Jul 09, 2018 | 11.91 | 11.86 | 11.88 | 11,718 | +0.02(+0.17%) | |
Jul 06, 2018 | 11.78 | 12.00 | 11.75 | 11.86 | 24,105 | +0.03(+0.25%) |
Jul 05, 2018 | 11.88 | 11.89 | 11.79 | 11.83 | 10,210 | +0.00(+0.00%) |
Jul 03, 2018 | 11.83 | 11.83 | 11.83 | 0 | -0.01(-0.08%) | |
Jul 02, 2018 | 11.75 | 11.88 | 11.74 | 11.84 | 11,122 | +0.02(+0.17%) |
Jun 29, 2018 | 11.75 | 11.82 | 11.04 | 11.82 | 22,862 | +0.04(+0.34%) |
Jun 28, 2018 | 11.68 | 11.78 | 11.68 | 11.78 | 22,137 | +0.02(+0.17%) |
Jun 27, 2018 | 11.80 | 11.83 | 11.75 | 11.76 | 15,503 | -0.10(-0.84%) |
Jun 26, 2018 | 11.76 | 11.98 | 11.75 | 11.86 | 10,451 | +0.07(+0.59%) |
Jun 25, 2018 | 11.75 | 11.85 | 11.72 | 11.79 | 22,310 | +0.00(+0.00%) |
Jun 22, 2018 | 11.85 | 11.85 | 11.75 | 11.79 | 35,218 | +0.04(+0.34%) |
Jun 21, 2018 | 11.51 | 11.84 | 11.46 | 11.75 | 49,100 | +0.25(+2.17%) |
Jun 20, 2018 | 11.50 | 11.79 | 11.49 | 11.50 | 43,241 | -0.01(-0.09%) |
Jun 19, 2018 | 11.25 | 11.55 | 11.25 | 11.51 | 18,459 | +0.02(+0.17%) |
Jun 18, 2018 | 11.46 | 11.88 | 11.28 | 11.49 | 11,483 | +0.05(+0.44%) |
Jun 15, 2018 | 10.79 | 10.79 | 11.44 | 37,690 | +0.65(+6.02%) | |
Jun 14, 2018 | 10.91 | 10.91 | 10.59 | 10.79 | 32,946 | -0.19(-1.73%) |
Jun 13, 2018 | 11.09 | 11.16 | 10.83 | 10.98 | 20,514 | -0.13(-1.17%) |
Jun 12, 2018 | 11.15 | 11.21 | 11.11 | 11.11 | 4,778 | +0.03(+0.27%) |
Jun 11, 2018 | 11.11 | 11.16 | 11.07 | 11.08 | 5,898 | -0.02(-0.18%) |
Jun 08, 2018 | 11.35 | 11.45 | 11.09 | 11.10 | 9,061 | -0.26(-2.29%) |
Jun 07, 2018 | 11.37 | 11.38 | 11.30 | 11.36 | 6,115 | +0.06(+0.53%) |
Jun 06, 2018 | 11.28 | 11.49 | 11.22 | 11.30 | 7,060 | +0.09(+0.80%) |
Jun 05, 2018 | 11.37 | 11.37 | 11.08 | 11.21 | 19,370 | -0.20(-1.75%) |
Jun 04, 2018 | 11.50 | 11.60 | 11.27 | 11.41 | 19,204 | -0.04(-0.35%) |