Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.497 | 9.497 | 9.369 | 9.393 | 142,447 | -0.14(-1.47%) |
May 30, 2019 | 9.693 | 9.693 | 9.448 | 9.534 | 321,072 | -0.06(-0.64%) |
May 29, 2019 | 9.894 | 9.961 | 9.546 | 9.595 | 173,328 | -0.27(-2.72%) |
May 28, 2019 | 9.882 | 9.986 | 9.851 | 9.864 | 461,300 | -0.06(-0.62%) |
May 24, 2019 | 9.796 | 9.961 | 9.778 | 9.925 | 186,163 | +0.13(+1.31%) |
May 23, 2019 | 9.760 | 9.809 | 9.748 | 9.796 | 170,371 | +0.04(+0.38%) |
May 22, 2019 | 9.790 | 9.833 | 9.760 | 9.760 | 139,958 | -0.06(-0.62%) |
May 21, 2019 | 9.790 | 9.864 | 9.760 | 9.821 | 94,391 | +0.05(+0.56%) |
May 20, 2019 | 9.796 | 9.821 | 9.760 | 9.766 | 82,851 | -0.05(-0.50%) |
May 17, 2019 | 9.796 | 9.894 | 9.796 | 9.815 | 143,102 | -0.01(-0.12%) |
May 16, 2019 | 9.601 | 9.870 | 9.601 | 9.827 | 210,985 | +0.23(+2.35%) |
May 15, 2019 | 9.559 | 9.661 | 9.541 | 9.601 | 223,355 | +0.02(+0.25%) |
May 14, 2019 | 9.601 | 9.625 | 9.553 | 9.577 | 395,978 | +0.00(+0.00%) |
May 13, 2019 | 9.649 | 9.652 | 9.553 | 9.577 | 242,783 | -0.18(-1.84%) |
May 10, 2019 | 9.583 | 9.882 | 9.565 | 9.757 | 238,718 | +0.19(+2.00%) |
May 09, 2019 | 9.481 | 9.658 | 9.380 | 9.565 | 464,783 | +0.02(+0.19%) |
May 08, 2019 | 9.571 | 9.635 | 9.487 | 9.547 | 182,674 | -0.06(-0.62%) |
May 07, 2019 | 9.661 | 9.751 | 9.475 | 9.607 | 248,066 | -0.08(-0.80%) |
May 06, 2019 | 9.619 | 9.763 | 9.583 | 9.685 | 371,877 | -0.04(-0.37%) |
May 03, 2019 | 9.631 | 9.810 | 9.631 | 9.721 | 734,042 | +0.03(+0.31%) |
May 02, 2019 | 9.595 | 9.751 | 9.523 | 9.691 | 457,023 | +0.10(+1.00%) |
May 01, 2019 | 9.697 | 9.774 | 9.547 | 9.595 | 321,713 | -0.13(-1.29%) |
Apr 30, 2019 | 9.870 | 9.876 | 9.685 | 9.721 | 232,019 | -0.13(-1.34%) |
Apr 29, 2019 | 9.942 | 9.942 | 9.780 | 9.852 | 141,010 | -0.04(-0.42%) |
Apr 26, 2019 | 9.960 | 9.972 | 9.798 | 9.894 | 196,591 | -0.01(-0.12%) |
Apr 25, 2019 | 9.942 | 9.942 | 9.786 | 9.906 | 258,255 | -0.05(-0.54%) |
Apr 24, 2019 | 10.06 | 10.10 | 9.906 | 9.960 | 129,844 | -0.09(-0.89%) |
Apr 23, 2019 | 10.04 | 10.08 | 9.966 | 10.05 | 132,573 | -0.01(-0.06%) |
Apr 22, 2019 | 10.17 | 10.21 | 10.02 | 10.06 | 113,586 | -0.13(-1.23%) |
Apr 18, 2019 | 10.17 | 10.20 | 10.12 | 10.18 | 87,095 | +0.05(+0.47%) |
Apr 17, 2019 | 10.17 | 10.18 | 10.11 | 10.13 | 125,210 | -0.04(-0.35%) |
Apr 16, 2019 | 10.23 | 10.23 | 10.15 | 10.17 | 82,800 | +0.00(+0.00%) |
Apr 15, 2019 | 10.14 | 10.19 | 10.06 | 10.17 | 205,692 | -0.01(-0.06%) |
Apr 12, 2019 | 10.23 | 10.23 | 10.15 | 10.18 | 297,729 | +0.02(+0.24%) |
Apr 11, 2019 | 10.06 | 10.18 | 10.06 | 10.15 | 76,376 | +0.09(+0.89%) |
Apr 10, 2019 | 10.13 | 10.13 | 10.04 | 10.06 | 123,809 | -0.05(-0.47%) |
Apr 09, 2019 | 10.16 | 10.19 | 10.06 | 10.11 | 111,450 | -0.06(-0.59%) |
Apr 08, 2019 | 10.19 | 10.23 | 10.10 | 10.17 | 155,198 | -0.05(-0.47%) |
Apr 05, 2019 | 10.25 | 10.25 | 10.17 | 10.22 | 133,234 | +0.01(+0.12%) |
Apr 04, 2019 | 10.25 | 10.26 | 10.19 | 10.21 | 54,833 | -0.02(-0.23%) |
Apr 03, 2019 | 10.27 | 10.30 | 10.19 | 10.23 | 362,604 | -0.04(-0.35%) |
Apr 02, 2019 | 10.26 | 10.29 | 10.23 | 10.27 | 192,454 | -0.01(-0.06%) |
Apr 01, 2019 | 10.28 | 10.32 | 10.23 | 10.27 | 85,736 | +0.04(+0.35%) |
Mar 29, 2019 | 10.19 | 10.31 | 10.17 | 10.24 | 141,425 | -0.01(-0.06%) |
Mar 28, 2019 | 10.29 | 10.32 | 10.17 | 10.24 | 212,155 | -0.01(-0.06%) |
Mar 27, 2019 | 10.24 | 10.25 | 10.18 | 10.25 | 100,129 | +0.05(+0.53%) |
Mar 26, 2019 | 10.21 | 10.25 | 10.14 | 10.19 | 273,377 | +0.04(+0.35%) |
Mar 25, 2019 | 10.13 | 10.27 | 10.11 | 10.16 | 104,258 | +0.03(+0.30%) |
Mar 22, 2019 | 10.31 | 10.31 | 10.13 | 10.13 | 233,034 | -0.23(-2.25%) |
Mar 21, 2019 | 10.47 | 10.54 | 10.29 | 10.36 | 210,804 | -0.13(-1.20%) |
Mar 20, 2019 | 10.40 | 10.51 | 10.32 | 10.49 | 277,270 | +0.07(+0.63%) |
Mar 19, 2019 | 10.38 | 10.48 | 10.35 | 10.42 | 134,108 | +0.04(+0.35%) |
Mar 18, 2019 | 10.35 | 10.41 | 10.31 | 10.38 | 108,344 | +0.05(+0.46%) |
Mar 15, 2019 | 10.15 | 10.37 | 10.15 | 10.34 | 204,281 | +0.15(+1.47%) |
Mar 14, 2019 | 10.12 | 10.19 | 10.07 | 10.19 | 237,397 | +0.20(+2.04%) |
Mar 13, 2019 | 10.04 | 10.12 | 9.890 | 9.984 | 484,518 | -0.02(-0.23%) |
Mar 12, 2019 | 9.972 | 10.02 | 9.908 | 10.01 | 237,367 | +0.05(+0.53%) |
Mar 11, 2019 | 9.972 | 10.04 | 9.855 | 9.955 | 437,880 | +0.06(+0.65%) |
Mar 08, 2019 | 9.474 | 10.08 | 9.474 | 9.890 | 1,725,547 | +0.36(+3.82%) |
Mar 07, 2019 | 9.444 | 9.562 | 9.421 | 9.526 | 340,868 | +0.08(+0.87%) |
Mar 06, 2019 | 9.479 | 9.608 | 9.374 | 9.444 | 615,460 | -0.04(-0.37%) |
Mar 05, 2019 | 9.380 | 9.585 | 9.339 | 9.479 | 403,139 | +0.10(+1.06%) |
Mar 04, 2019 | 9.386 | 9.456 | 9.321 | 9.380 | 713,860 | +0.00(+0.00%) |
Mar 01, 2019 | 9.509 | 9.556 | 9.327 | 9.380 | 1,134,852 | -0.02(-0.19%) |
Feb 28, 2019 | 9.638 | 9.655 | 9.356 | 9.397 | 1,011,937 | -0.08(-0.87%) |
Feb 27, 2019 | 9.532 | 9.679 | 9.427 | 9.479 | 675,500 | -0.05(-0.55%) |
Feb 26, 2019 | 9.386 | 9.597 | 9.374 | 9.532 | 418,577 | +0.15(+1.63%) |
Feb 25, 2019 | 9.303 | 9.432 | 9.268 | 9.380 | 571,592 | +0.08(+0.88%) |
Feb 22, 2019 | 9.350 | 9.350 | 9.256 | 9.298 | 723,495 | -0.04(-0.44%) |
Feb 21, 2019 | 9.374 | 9.405 | 9.303 | 9.339 | 591,432 | -0.02(-0.19%) |
Feb 20, 2019 | 9.298 | 9.485 | 9.186 | 9.356 | 1,645,269 | +0.10(+1.08%) |
Feb 19, 2019 | 9.192 | 9.650 | 9.051 | 9.256 | 1,660,948 | +0.40(+4.57%) |
Feb 15, 2019 | 8.846 | 8.893 | 8.740 | 8.852 | 343,507 | +0.08(+0.94%) |
Feb 14, 2019 | 8.729 | 8.817 | 8.711 | 8.770 | 392,083 | +0.03(+0.34%) |
Feb 13, 2019 | 8.740 | 8.817 | 8.682 | 8.740 | 387,701 | +0.04(+0.47%) |
Feb 12, 2019 | 8.740 | 8.899 | 8.699 | 8.699 | 366,170 | -0.03(-0.34%) |
Feb 11, 2019 | 8.664 | 8.734 | 8.611 | 8.729 | 267,466 | +0.09(+1.02%) |
Feb 08, 2019 | 8.441 | 8.652 | 8.388 | 8.641 | 368,566 | +0.19(+2.22%) |
Feb 07, 2019 | 8.506 | 8.652 | 8.424 | 8.453 | 557,611 | -0.16(-1.91%) |
Feb 06, 2019 | 8.658 | 8.676 | 8.359 | 8.617 | 737,461 | -0.04(-0.41%) |
Feb 05, 2019 | 8.629 | 8.764 | 8.623 | 8.652 | 223,956 | +0.03(+0.34%) |
Feb 04, 2019 | 8.529 | 8.641 | 8.523 | 8.623 | 194,931 | +0.08(+0.96%) |
Feb 01, 2019 | 8.652 | 8.658 | 8.476 | 8.541 | 252,302 | -0.11(-1.29%) |
Jan 31, 2019 | 8.588 | 8.670 | 8.500 | 8.652 | 185,019 | +0.06(+0.68%) |
Jan 30, 2019 | 8.617 | 8.711 | 8.553 | 8.594 | 365,721 | +0.00(+0.00%) |
Jan 29, 2019 | 8.488 | 8.600 | 8.453 | 8.594 | 170,251 | +0.13(+1.52%) |
Jan 28, 2019 | 8.576 | 8.576 | 8.459 | 8.465 | 173,869 | -0.17(-1.97%) |
Jan 25, 2019 | 8.570 | 8.711 | 8.564 | 8.635 | 182,578 | +0.03(+0.34%) |
Jan 24, 2019 | 8.558 | 8.752 | 8.535 | 8.605 | 125,934 | +0.00(+0.00%) |
Jan 23, 2019 | 8.705 | 8.756 | 8.491 | 8.605 | 255,671 | -0.10(-1.15%) |
Jan 22, 2019 | 8.934 | 8.934 | 8.582 | 8.705 | 221,095 | -0.21(-2.30%) |
Jan 18, 2019 | 8.957 | 9.081 | 8.869 | 8.910 | 440,336 | -0.02(-0.26%) |
Jan 17, 2019 | 8.869 | 8.987 | 8.834 | 8.934 | 224,740 | +0.06(+0.66%) |
Jan 16, 2019 | 8.805 | 8.920 | 8.799 | 8.875 | 159,905 | +0.05(+0.53%) |
Jan 15, 2019 | 8.793 | 8.940 | 8.770 | 8.828 | 196,290 | +0.02(+0.27%) |
Jan 14, 2019 | 8.699 | 8.805 | 8.594 | 8.805 | 269,706 | +0.06(+0.74%) |
Jan 11, 2019 | 8.635 | 8.887 | 8.582 | 8.740 | 298,672 | +0.05(+0.54%) |
Jan 10, 2019 | 8.705 | 8.734 | 8.547 | 8.693 | 112,636 | -0.02(-0.27%) |
Jan 09, 2019 | 8.635 | 8.781 | 8.635 | 8.717 | 230,768 | +0.08(+0.88%) |
Jan 08, 2019 | 8.699 | 8.699 | 8.558 | 8.641 | 252,105 | -0.01(-0.07%) |
Jan 07, 2019 | 8.377 | 8.687 | 8.377 | 8.646 | 104,407 | +0.27(+3.22%) |
Jan 04, 2019 | 8.271 | 8.424 | 8.218 | 8.377 | 203,888 | +0.19(+2.37%) |
Jan 03, 2019 | 8.429 | 8.506 | 8.136 | 8.183 | 279,423 | -0.29(-3.39%) |
Jan 02, 2019 | 8.294 | 8.517 | 8.294 | 8.470 | 113,142 | +0.06(+0.70%) |
Dec 31, 2018 | 8.136 | 8.453 | 8.036 | 8.412 | 341,120 | +0.32(+3.99%) |
Dec 28, 2018 | 8.259 | 8.294 | 8.036 | 8.089 | 422,437 | -0.12(-1.50%) |
Dec 27, 2018 | 8.312 | 8.359 | 8.019 | 8.212 | 353,004 | -0.21(-2.51%) |
Dec 26, 2018 | 7.596 | 8.424 | 7.596 | 8.424 | 479,391 | +0.84(+11.15%) |
Dec 24, 2018 | 7.532 | 7.696 | 7.532 | 7.579 | 317,765 | -0.05(-0.69%) |
Dec 21, 2018 | 8.242 | 8.289 | 7.599 | 7.632 | 708,323 | -0.62(-7.47%) |
Dec 20, 2018 | 8.283 | 8.476 | 8.236 | 8.248 | 436,947 | -0.09(-1.06%) |
Dec 19, 2018 | 8.447 | 8.529 | 8.113 | 8.336 | 603,969 | -0.16(-1.86%) |
Dec 18, 2018 | 8.705 | 8.817 | 8.459 | 8.494 | 174,663 | -0.19(-2.16%) |
Dec 17, 2018 | 8.793 | 8.969 | 8.623 | 8.682 | 288,056 | -0.11(-1.27%) |
Dec 14, 2018 | 8.752 | 8.946 | 8.740 | 8.793 | 302,593 | -0.01(-0.13%) |
Dec 13, 2018 | 8.828 | 9.063 | 8.746 | 8.805 | 463,115 | +0.00(+0.00%) |
Dec 12, 2018 | 8.482 | 8.875 | 8.482 | 8.805 | 325,382 | +0.37(+4.38%) |
Dec 11, 2018 | 8.682 | 8.734 | 8.374 | 8.435 | 462,326 | -0.26(-2.97%) |
Dec 10, 2018 | 8.905 | 9.016 | 8.635 | 8.693 | 426,121 | -0.25(-2.82%) |
Dec 07, 2018 | 8.993 | 9.227 | 8.916 | 8.946 | 346,575 | -0.05(-0.52%) |
Dec 06, 2018 | 9.268 | 9.268 | 8.805 | 8.993 | 617,470 | -0.29(-3.16%) |
Dec 04, 2018 | 9.327 | 9.356 | 9.037 | 9.286 | 329,187 | -0.08(-0.88%) |
Dec 03, 2018 | 9.350 | 9.391 | 9.254 | 9.368 | 200,705 | +0.04(+0.38%) |
Nov 30, 2018 | 9.339 | 9.374 | 9.268 | 9.333 | 139,107 | -0.05(-0.56%) |
Nov 29, 2018 | 9.386 | 9.468 | 9.339 | 9.386 | 440,969 | +0.01(+0.13%) |
Nov 28, 2018 | 9.333 | 9.409 | 9.251 | 9.374 | 156,727 | +0.09(+1.01%) |
Nov 27, 2018 | 9.274 | 9.389 | 9.262 | 9.280 | 123,069 | -0.06(-0.69%) |
Nov 26, 2018 | 9.544 | 9.567 | 9.245 | 9.344 | 203,224 | +0.00(+0.00%) |
Nov 23, 2018 | 9.409 | 9.515 | 9.321 | 9.344 | 225,197 | -0.08(-0.81%) |
Nov 21, 2018 | 9.421 | 9.421 | 9.421 | 0 | +0.18(+1.90%) | |
Nov 20, 2018 | 9.327 | 9.386 | 9.233 | 9.245 | 206,586 | -0.13(-1.44%) |
Nov 19, 2018 | 9.462 | 9.476 | 9.333 | 9.380 | 176,750 | -0.08(-0.81%) |
Nov 16, 2018 | 9.503 | 9.532 | 9.139 | 9.456 | 346,064 | -0.06(-0.62%) |
Nov 15, 2018 | 9.532 | 9.761 | 9.350 | 9.515 | 497,560 | +0.01(+0.12%) |
Nov 14, 2018 | 9.583 | 9.583 | 9.405 | 9.503 | 414,482 | +0.03(+0.30%) |
Nov 13, 2018 | 9.790 | 9.840 | 9.399 | 9.474 | 480,871 | -0.26(-2.66%) |
Nov 12, 2018 | 9.940 | 9.946 | 9.698 | 9.733 | 210,257 | -0.19(-1.91%) |
Nov 09, 2018 | 9.992 | 10.00 | 9.874 | 9.923 | 95,671 | -0.09(-0.86%) |
Nov 08, 2018 | 10.19 | 10.19 | 9.951 | 10.01 | 139,772 | -0.10(-1.02%) |
Nov 07, 2018 | 10.18 | 10.20 | 10.03 | 10.11 | 210,683 | -0.01(-0.11%) |
Nov 06, 2018 | 10.19 | 10.20 | 10.08 | 10.12 | 123,824 | -0.08(-0.79%) |
Nov 05, 2018 | 10.14 | 10.27 | 9.923 | 10.20 | 251,707 | +0.19(+1.89%) |
Nov 02, 2018 | 10.07 | 10.20 | 9.762 | 10.01 | 342,850 | +0.30(+3.08%) |
Nov 01, 2018 | 9.624 | 9.756 | 9.532 | 9.716 | 162,795 | +0.14(+1.50%) |
Oct 31, 2018 | 9.624 | 9.668 | 9.572 | 9.572 | 117,962 | +0.03(+0.30%) |
Oct 30, 2018 | 9.503 | 9.595 | 9.434 | 9.543 | 155,175 | +0.03(+0.30%) |
Oct 29, 2018 | 9.744 | 9.744 | 9.486 | 9.514 | 178,061 | -0.18(-1.90%) |
Oct 26, 2018 | 9.526 | 9.721 | 9.486 | 9.698 | 164,206 | +0.01(+0.06%) |
Oct 25, 2018 | 9.704 | 9.859 | 9.629 | 9.693 | 98,577 | +0.05(+0.54%) |
Oct 24, 2018 | 9.980 | 9.986 | 9.624 | 9.641 | 253,847 | -0.36(-3.62%) |
Oct 23, 2018 | 9.992 | 10.11 | 9.960 | 10.00 | 433,148 | -0.06(-0.63%) |
Oct 22, 2018 | 10.16 | 10.16 | 10.05 | 10.07 | 50,063 | -0.03(-0.34%) |
Oct 19, 2018 | 10.21 | 10.29 | 10.06 | 10.10 | 115,153 | -0.10(-0.96%) |
Oct 18, 2018 | 10.19 | 10.34 | 10.07 | 10.20 | 136,903 | -0.03(-0.28%) |
Oct 17, 2018 | 10.26 | 10.28 | 10.18 | 10.23 | 131,836 | -0.05(-0.50%) |
Oct 16, 2018 | 10.22 | 10.31 | 10.11 | 10.28 | 236,615 | +0.09(+0.85%) |
Oct 15, 2018 | 10.27 | 10.27 | 10.13 | 10.19 | 93,427 | -0.10(-0.95%) |
Oct 12, 2018 | 10.38 | 10.46 | 10.19 | 10.29 | 194,473 | +0.01(+0.11%) |
Oct 11, 2018 | 10.26 | 10.46 | 10.14 | 10.28 | 428,173 | +0.10(+1.02%) |
Oct 10, 2018 | 10.39 | 10.39 | 10.16 | 10.18 | 106,189 | -0.24(-2.32%) |
Oct 09, 2018 | 10.42 | 10.51 | 10.42 | 10.42 | 70,902 | -0.03(-0.33%) |
Oct 08, 2018 | 10.42 | 10.48 | 10.35 | 10.45 | 83,491 | +0.03(+0.33%) |
Oct 05, 2018 | 10.41 | 10.48 | 10.38 | 10.42 | 140,027 | -0.02(-0.17%) |
Oct 04, 2018 | 10.45 | 10.47 | 10.41 | 10.43 | 82,884 | -0.04(-0.38%) |
Oct 03, 2018 | 10.43 | 10.48 | 10.41 | 10.47 | 127,761 | +0.06(+0.61%) |
Oct 02, 2018 | 10.42 | 10.43 | 10.37 | 10.41 | 117,983 | +0.01(+0.06%) |
Oct 01, 2018 | 10.45 | 10.45 | 10.38 | 10.41 | 127,077 | -0.05(-0.44%) |
Sep 28, 2018 | 10.39 | 10.49 | 10.38 | 10.45 | 86,799 | +0.05(+0.50%) |
Sep 27, 2018 | 10.64 | 10.64 | 10.35 | 10.40 | 210,001 | -0.24(-2.27%) |
Sep 26, 2018 | 10.75 | 10.75 | 10.61 | 10.64 | 243,721 | -0.11(-1.02%) |
Sep 25, 2018 | 10.73 | 10.75 | 10.58 | 10.75 | 185,085 | +0.01(+0.11%) |
Sep 24, 2018 | 10.79 | 10.80 | 10.70 | 10.74 | 120,528 | -0.06(-0.53%) |
Sep 21, 2018 | 10.75 | 10.81 | 10.71 | 10.80 | 179,687 | +0.06(+0.59%) |
Sep 20, 2018 | 10.69 | 10.75 | 10.62 | 10.73 | 158,929 | +0.04(+0.38%) |
Sep 19, 2018 | 10.65 | 10.74 | 10.64 | 10.69 | 259,745 | +0.01(+0.05%) |
Sep 18, 2018 | 10.55 | 10.70 | 10.53 | 10.69 | 188,644 | +0.12(+1.14%) |
Sep 17, 2018 | 10.43 | 10.59 | 10.38 | 10.57 | 115,643 | +0.14(+1.38%) |
Sep 14, 2018 | 10.26 | 10.45 | 10.22 | 10.42 | 264,922 | +0.18(+1.74%) |
Sep 13, 2018 | 10.21 | 10.25 | 10.11 | 10.24 | 88,819 | +0.07(+0.68%) |
Sep 12, 2018 | 10.30 | 10.30 | 10.12 | 10.18 | 129,211 | -0.01(-0.06%) |
Sep 11, 2018 | 10.35 | 10.49 | 10.15 | 10.18 | 203,833 | -0.08(-0.78%) |
Sep 10, 2018 | 10.20 | 10.28 | 10.15 | 10.26 | 89,977 | +0.13(+1.31%) |
Sep 07, 2018 | 10.20 | 10.30 | 10.10 | 10.13 | 195,865 | -0.12(-1.12%) |
Sep 06, 2018 | 10.34 | 10.34 | 10.16 | 10.24 | 89,946 | -0.08(-0.78%) |
Sep 05, 2018 | 10.38 | 10.40 | 10.26 | 10.32 | 158,494 | -0.06(-0.55%) |
Sep 04, 2018 | 10.41 | 10.41 | 10.35 | 10.38 | 118,776 | -0.02(-0.22%) |
Aug 31, 2018 | 10.41 | 10.41 | 10.41 | 0 | -0.02(-0.22%) | |
Aug 30, 2018 | 10.51 | 10.51 | 10.41 | 10.43 | 169,691 | -0.01(-0.11%) |
Aug 29, 2018 | 10.42 | 10.58 | 10.38 | 10.44 | 126,183 | +0.04(+0.39%) |
Aug 28, 2018 | 10.47 | 10.50 | 10.32 | 10.40 | 129,483 | -0.06(-0.55%) |
Aug 27, 2018 | 10.49 | 10.49 | 10.41 | 10.46 | 85,483 | +0.01(+0.06%) |
Aug 24, 2018 | 10.45 | 10.53 | 10.39 | 10.45 | 134,287 | +0.01(+0.05%) |
Aug 23, 2018 | 10.46 | 10.54 | 10.42 | 10.45 | 95,380 | -0.03(-0.27%) |
Aug 22, 2018 | 10.55 | 10.57 | 10.46 | 10.47 | 220,297 | -0.10(-0.92%) |
Aug 21, 2018 | 10.57 | 10.59 | 10.51 | 10.57 | 189,328 | +0.01(+0.11%) |
Aug 20, 2018 | 10.55 | 10.60 | 10.50 | 10.56 | 206,150 | +0.01(+0.05%) |
Aug 17, 2018 | 10.56 | 10.60 | 10.48 | 10.55 | 300,233 | -0.06(-0.54%) |
Aug 16, 2018 | 10.58 | 10.69 | 10.36 | 10.61 | 347,044 | +0.05(+0.49%) |
Aug 15, 2018 | 10.57 | 10.59 | 10.28 | 10.56 | 329,071 | -0.06(-0.58%) |
Aug 14, 2018 | 10.55 | 10.66 | 10.55 | 10.62 | 294,972 | +0.06(+0.59%) |
Aug 13, 2018 | 10.72 | 10.72 | 10.50 | 10.56 | 297,090 | -0.17(-1.58%) |
Aug 10, 2018 | 10.73 | 10.76 | 10.67 | 10.73 | 223,819 | +0.00(+0.00%) |
Aug 09, 2018 | 10.74 | 10.81 | 10.67 | 10.73 | 187,032 | -0.01(-0.11%) |
Aug 08, 2018 | 10.74 | 10.78 | 10.73 | 10.74 | 221,464 | -0.01(-0.11%) |
Aug 07, 2018 | 10.80 | 10.93 | 10.73 | 10.75 | 354,530 | -0.07(-0.63%) |
Aug 06, 2018 | 10.65 | 10.89 | 10.59 | 10.82 | 437,756 | +0.17(+1.59%) |
Aug 03, 2018 | 10.36 | 10.70 | 10.36 | 10.65 | 378,049 | +0.18(+1.73%) |
Aug 02, 2018 | 10.58 | 10.67 | 10.43 | 10.47 | 341,195 | -0.11(-1.07%) |
Aug 01, 2018 | 10.53 | 10.59 | 10.49 | 10.58 | 204,839 | +0.06(+0.59%) |
Jul 31, 2018 | 10.42 | 10.58 | 10.32 | 10.52 | 149,093 | +0.07(+0.70%) |
Jul 30, 2018 | 10.48 | 10.53 | 10.39 | 10.45 | 227,088 | -0.01(-0.11%) |
Jul 27, 2018 | 10.49 | 10.52 | 10.41 | 10.46 | 241,349 | -0.03(-0.32%) |
Jul 26, 2018 | 10.46 | 10.53 | 10.41 | 10.49 | 194,246 | +0.03(+0.27%) |
Jul 25, 2018 | 10.41 | 10.52 | 10.41 | 10.46 | 223,722 | +0.03(+0.32%) |
Jul 24, 2018 | 10.49 | 10.56 | 10.38 | 10.43 | 316,717 | -0.04(-0.38%) |
Jul 23, 2018 | 10.53 | 10.58 | 10.45 | 10.47 | 232,064 | -0.08(-0.75%) |
Jul 20, 2018 | 10.65 | 10.69 | 10.53 | 10.55 | 256,413 | -0.10(-0.90%) |
Jul 19, 2018 | 10.75 | 10.75 | 10.59 | 10.65 | 217,490 | -0.11(-1.05%) |
Jul 18, 2018 | 10.73 | 10.87 | 10.65 | 10.76 | 723,165 | +0.01(+0.05%) |
Jul 17, 2018 | 10.73 | 10.83 | 10.73 | 10.75 | 452,905 | +0.03(+0.26%) |
Jul 16, 2018 | 10.69 | 10.75 | 10.68 | 10.72 | 273,895 | +0.04(+0.37%) |
Jul 13, 2018 | 10.64 | 10.72 | 10.61 | 10.68 | 287,845 | +0.07(+0.64%) |
Jul 12, 2018 | 10.67 | 10.73 | 10.54 | 10.62 | 576,652 | -0.03(-0.32%) |
Jul 11, 2018 | 10.31 | 10.66 | 10.31 | 10.65 | 226,898 | +0.02(+0.16%) |
Jul 10, 2018 | 10.59 | 10.70 | 10.55 | 10.63 | 346,160 | +0.06(+0.53%) |
Jul 09, 2018 | 10.55 | 10.58 | 10.45 | 10.58 | 451,479 | +0.08(+0.81%) |
Jul 06, 2018 | 10.48 | 10.55 | 10.40 | 10.49 | 314,369 | +0.05(+0.43%) |
Jul 05, 2018 | 10.41 | 10.45 | 10.31 | 10.45 | 324,015 | +0.10(+0.93%) |
Jul 03, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.10(+0.99%) | |
Jul 02, 2018 | 10.20 | 10.33 | 10.20 | 10.25 | 185,968 | +0.05(+0.44%) |
Jun 29, 2018 | 10.17 | 10.28 | 10.15 | 10.20 | 278,145 | +0.06(+0.61%) |
Jun 28, 2018 | 10.20 | 10.20 | 10.02 | 10.14 | 136,076 | -0.07(-0.72%) |
Jun 27, 2018 | 10.35 | 10.36 | 10.17 | 10.22 | 121,197 | -0.12(-1.20%) |
Jun 26, 2018 | 10.32 | 10.39 | 10.30 | 10.34 | 209,025 | +0.01(+0.05%) |
Jun 25, 2018 | 10.33 | 10.35 | 10.27 | 10.33 | 334,399 | -0.01(-0.11%) |
Jun 22, 2018 | 10.31 | 10.36 | 10.26 | 10.35 | 262,926 | +0.09(+0.88%) |
Jun 21, 2018 | 10.33 | 10.33 | 10.23 | 10.26 | 189,653 | -0.03(-0.33%) |
Jun 20, 2018 | 10.27 | 10.29 | 10.20 | 10.29 | 219,334 | +0.06(+0.55%) |
Jun 19, 2018 | 10.25 | 10.25 | 10.03 | 10.23 | 265,907 | -0.06(-0.55%) |
Jun 18, 2018 | 10.26 | 10.32 | 10.18 | 10.29 | 174,336 | -0.01(-0.05%) |
Jun 15, 2018 | 10.36 | 10.14 | 10.30 | 412,553 | +0.16(+1.56%) | |
Jun 14, 2018 | 10.13 | 10.15 | 10.00 | 10.14 | 190,228 | +0.02(+0.22%) |
Jun 13, 2018 | 10.09 | 10.11 | 10.03 | 10.11 | 333,013 | +0.04(+0.39%) |
Jun 12, 2018 | 9.962 | 10.13 | 9.937 | 10.07 | 305,490 | +0.14(+1.36%) |
Jun 11, 2018 | 9.922 | 9.956 | 9.855 | 9.939 | 258,709 | +0.05(+0.46%) |
Jun 08, 2018 | 9.889 | 9.939 | 9.849 | 9.894 | 249,335 | -0.02(-0.17%) |
Jun 07, 2018 | 9.979 | 9.979 | 9.866 | 9.911 | 267,859 | -0.02(-0.23%) |
Jun 06, 2018 | 9.934 | 378,961 | -0.06(-0.62%) | |||
Jun 05, 2018 | 10.04 | 10.05 | 9.911 | 9.996 | 176,716 | +0.01(+0.11%) |
Jun 04, 2018 | 9.928 | 10.06 | 9.900 | 9.985 | 261,785 | +0.12(+1.20%) |