Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.424 | 9.480 | 9.424 | 9.450 | 213,288 | +0.00(+0.00%) |
Apr 29, 2019 | 9.546 | 9.554 | 9.445 | 9.450 | 282,145 | -0.21(-2.17%) |
Apr 26, 2019 | 9.598 | 9.694 | 9.589 | 9.659 | 156,582 | -0.05(-0.54%) |
Apr 25, 2019 | 9.764 | 9.790 | 9.685 | 9.711 | 254,881 | -0.02(-0.18%) |
Apr 24, 2019 | 9.746 | 9.859 | 9.711 | 9.729 | 300,264 | -0.03(-0.27%) |
Apr 23, 2019 | 9.781 | 9.816 | 9.737 | 9.755 | 445,379 | +0.24(+2.57%) |
Apr 22, 2019 | 9.502 | 9.537 | 9.502 | 9.511 | 171,140 | -0.04(-0.46%) |
Apr 18, 2019 | 9.519 | 9.580 | 9.511 | 9.554 | 156,582 | +0.03(+0.27%) |
Apr 17, 2019 | 9.415 | 9.580 | 9.406 | 9.528 | 294,119 | +0.14(+1.49%) |
Apr 16, 2019 | 9.406 | 9.432 | 9.389 | 9.389 | 133,068 | -0.17(-1.82%) |
Apr 15, 2019 | 9.554 | 9.598 | 9.546 | 9.563 | 203,503 | -0.03(-0.36%) |
Apr 12, 2019 | 9.572 | 9.624 | 9.537 | 9.598 | 175,510 | +0.07(+0.73%) |
Apr 11, 2019 | 9.537 | 9.563 | 9.502 | 9.528 | 201,306 | +0.10(+1.11%) |
Apr 10, 2019 | 9.467 | 9.467 | 9.402 | 9.424 | 124,836 | +0.04(+0.46%) |
Apr 09, 2019 | 9.415 | 9.441 | 9.371 | 9.380 | 238,538 | -0.20(-2.09%) |
Apr 08, 2019 | 9.563 | 9.607 | 9.537 | 9.580 | 302,427 | +0.01(+0.09%) |
Apr 05, 2019 | 9.607 | 9.672 | 9.554 | 9.572 | 178,148 | -0.02(-0.18%) |
Apr 04, 2019 | 9.607 | 9.637 | 9.572 | 9.589 | 244,385 | -0.02(-0.19%) |
Apr 03, 2019 | 9.659 | 9.685 | 9.582 | 9.607 | 396,079 | +0.02(+0.18%) |
Apr 02, 2019 | 9.582 | 9.625 | 9.513 | 9.590 | 215,310 | -0.03(-0.27%) |
Apr 01, 2019 | 9.565 | 9.616 | 9.530 | 9.616 | 161,114 | +0.19(+2.00%) |
Mar 29, 2019 | 9.517 | 9.517 | 9.401 | 9.427 | 270,912 | +0.05(+0.55%) |
Mar 28, 2019 | 9.427 | 9.444 | 9.350 | 9.376 | 211,355 | -0.08(-0.82%) |
Mar 27, 2019 | 9.410 | 9.477 | 9.384 | 9.453 | 364,135 | -0.03(-0.27%) |
Mar 26, 2019 | 9.436 | 9.487 | 9.380 | 9.479 | 767,558 | +0.11(+1.19%) |
Mar 25, 2019 | 9.419 | 9.444 | 9.341 | 9.367 | 212,076 | -0.25(-2.59%) |
Mar 22, 2019 | 9.487 | 9.668 | 9.487 | 9.616 | 471,942 | +0.21(+2.19%) |
Mar 21, 2019 | 9.410 | 9.436 | 9.358 | 9.410 | 200,653 | +0.06(+0.64%) |
Mar 20, 2019 | 9.436 | 9.453 | 9.277 | 9.350 | 180,399 | -0.16(-1.71%) |
Mar 19, 2019 | 9.496 | 9.565 | 9.479 | 9.513 | 314,593 | +0.09(+0.91%) |
Mar 18, 2019 | 9.453 | 9.487 | 9.393 | 9.427 | 254,907 | -0.03(-0.36%) |
Mar 15, 2019 | 9.444 | 9.504 | 9.433 | 9.462 | 305,272 | +0.04(+0.46%) |
Mar 14, 2019 | 9.462 | 9.522 | 9.419 | 9.419 | 166,034 | -0.04(-0.45%) |
Mar 13, 2019 | 9.341 | 9.479 | 9.316 | 9.462 | 260,652 | +0.15(+1.57%) |
Mar 12, 2019 | 9.324 | 9.367 | 9.281 | 9.316 | 339,462 | +0.00(+0.00%) |
Mar 11, 2019 | 9.281 | 9.328 | 9.273 | 9.316 | 264,956 | +0.13(+1.40%) |
Mar 08, 2019 | 9.221 | 9.255 | 9.187 | 9.187 | 165,506 | -0.08(-0.83%) |
Mar 07, 2019 | 9.324 | 9.341 | 9.255 | 9.264 | 173,220 | -0.09(-0.92%) |
Mar 06, 2019 | 9.393 | 9.410 | 9.333 | 9.350 | 304,904 | -0.08(-0.82%) |
Mar 05, 2019 | 9.444 | 9.470 | 9.406 | 9.427 | 221,054 | -0.15(-1.61%) |
Mar 04, 2019 | 9.625 | 9.650 | 9.522 | 9.582 | 362,574 | -0.03(-0.36%) |
Mar 01, 2019 | 9.762 | 9.779 | 9.590 | 9.616 | 354,772 | -0.13(-1.32%) |
Feb 28, 2019 | 9.702 | 9.809 | 9.693 | 9.745 | 514,373 | +0.11(+1.16%) |
Feb 27, 2019 | 9.642 | 9.728 | 9.590 | 9.633 | 1,990,043 | -0.29(-2.94%) |
Feb 26, 2019 | 9.771 | 9.934 | 9.771 | 9.925 | 1,514,337 | +0.22(+2.30%) |
Feb 25, 2019 | 9.702 | 9.711 | 9.607 | 9.702 | 3,275,316 | -0.52(-5.04%) |
Feb 22, 2019 | 9.934 | 10.22 | 9.925 | 10.22 | 1,073,285 | +0.31(+3.12%) |
Feb 21, 2019 | 9.917 | 10.00 | 9.891 | 9.908 | 459,581 | -0.17(-1.70%) |
Feb 20, 2019 | 10.05 | 10.11 | 10.01 | 10.08 | 390,004 | -0.01(-0.09%) |
Feb 19, 2019 | 10.01 | 10.11 | 9.994 | 10.09 | 176,552 | -0.09(-0.93%) |
Feb 15, 2019 | 10.23 | 10.23 | 10.15 | 10.18 | 178,667 | -0.03(-0.25%) |
Feb 14, 2019 | 10.21 | 10.23 | 10.15 | 10.21 | 165,529 | -0.05(-0.50%) |
Feb 13, 2019 | 10.35 | 10.39 | 10.25 | 10.26 | 199,649 | -0.16(-1.56%) |
Feb 12, 2019 | 10.44 | 10.46 | 10.39 | 10.42 | 455,093 | +0.00(+0.00%) |
Feb 11, 2019 | 10.42 | 10.47 | 10.36 | 10.42 | 324,676 | +0.10(+1.00%) |
Feb 08, 2019 | 10.26 | 10.32 | 10.23 | 10.32 | 81,763 | +0.06(+0.59%) |
Feb 07, 2019 | 10.35 | 10.35 | 10.22 | 10.26 | 223,899 | -0.03(-0.33%) |
Feb 06, 2019 | 10.40 | 10.42 | 10.28 | 10.29 | 250,777 | -0.19(-1.80%) |
Feb 05, 2019 | 10.42 | 10.49 | 10.41 | 10.48 | 169,089 | +0.06(+0.58%) |
Feb 04, 2019 | 10.43 | 10.46 | 10.35 | 10.42 | 312,736 | +0.10(+1.00%) |
Feb 01, 2019 | 10.33 | 10.35 | 10.27 | 10.32 | 190,198 | +0.12(+1.18%) |
Jan 31, 2019 | 10.29 | 10.29 | 10.17 | 10.20 | 142,664 | -0.21(-2.06%) |
Jan 30, 2019 | 10.38 | 10.44 | 10.33 | 10.41 | 210,281 | +0.13(+1.25%) |
Jan 29, 2019 | 10.29 | 10.35 | 10.27 | 10.29 | 234,602 | +0.12(+1.18%) |
Jan 28, 2019 | 10.13 | 10.17 | 10.11 | 10.17 | 186,792 | -0.04(-0.42%) |
Jan 25, 2019 | 10.23 | 10.26 | 10.17 | 10.21 | 194,391 | +0.00(+0.00%) |
Jan 24, 2019 | 10.23 | 10.24 | 10.17 | 10.21 | 275,463 | -0.15(-1.41%) |
Jan 23, 2019 | 10.44 | 10.50 | 10.30 | 10.35 | 320,757 | +0.18(+1.77%) |
Jan 22, 2019 | 10.23 | 10.26 | 10.15 | 10.17 | 242,058 | -0.05(-0.50%) |
Jan 18, 2019 | 10.22 | 10.27 | 10.19 | 10.23 | 330,313 | +0.13(+1.28%) |
Jan 17, 2019 | 9.942 | 10.10 | 9.882 | 10.10 | 279,301 | +0.06(+0.60%) |
Jan 16, 2019 | 10.11 | 10.15 | 9.968 | 10.04 | 662,145 | -0.80(-7.37%) |
Jan 15, 2019 | 10.69 | 10.84 | 10.65 | 10.84 | 428,128 | -0.13(-1.17%) |
Jan 14, 2019 | 10.96 | 11.01 | 10.93 | 10.96 | 454,905 | -0.33(-2.96%) |
Jan 11, 2019 | 11.24 | 11.32 | 11.16 | 11.30 | 255,888 | +0.09(+0.84%) |
Jan 10, 2019 | 11.08 | 11.21 | 11.02 | 11.20 | 220,367 | +0.01(+0.08%) |
Jan 09, 2019 | 11.09 | 11.20 | 11.08 | 11.20 | 278,533 | +0.19(+1.72%) |
Jan 08, 2019 | 10.86 | 11.02 | 10.84 | 11.01 | 453,652 | +0.39(+3.64%) |
Jan 07, 2019 | 10.60 | 10.67 | 10.59 | 10.62 | 378,075 | +0.13(+1.23%) |
Jan 04, 2019 | 10.35 | 10.51 | 10.34 | 10.49 | 169,233 | +0.27(+2.60%) |
Jan 03, 2019 | 10.25 | 10.29 | 10.17 | 10.23 | 176,091 | +0.03(+0.25%) |
Jan 02, 2019 | 10.11 | 10.20 | 10.10 | 10.20 | 154,350 | -0.05(-0.50%) |
Dec 31, 2018 | 10.23 | 10.25 | 10.15 | 10.25 | 196,953 | +0.04(+0.42%) |
Dec 28, 2018 | 10.22 | 10.23 | 10.17 | 10.21 | 205,106 | +0.23(+2.32%) |
Dec 27, 2018 | 9.848 | 9.985 | 9.812 | 9.977 | 324,566 | -0.12(-1.19%) |
Dec 26, 2018 | 9.985 | 10.10 | 9.929 | 10.10 | 148,844 | +0.11(+1.12%) |
Dec 24, 2018 | 10.03 | 10.11 | 9.977 | 9.985 | 259,964 | +0.13(+1.31%) |
Dec 21, 2018 | 10.08 | 10.09 | 9.856 | 9.856 | 358,033 | -0.22(-2.21%) |
Dec 20, 2018 | 10.08 | 10.11 | 10.02 | 10.08 | 299,676 | +0.03(+0.26%) |
Dec 19, 2018 | 10.11 | 10.17 | 10.01 | 10.05 | 298,607 | +0.06(+0.60%) |
Dec 18, 2018 | 10.04 | 10.06 | 9.951 | 9.994 | 328,671 | -0.07(-0.68%) |
Dec 17, 2018 | 10.19 | 10.20 | 10.03 | 10.06 | 231,678 | -0.03(-0.26%) |
Dec 14, 2018 | 10.17 | 10.18 | 10.09 | 10.09 | 180,181 | +0.01(+0.09%) |
Dec 13, 2018 | 10.08 | 10.16 | 10.05 | 10.08 | 186,229 | +0.03(+0.34%) |
Dec 12, 2018 | 10.08 | 10.11 | 10.05 | 10.05 | 200,241 | +0.15(+1.56%) |
Dec 11, 2018 | 9.968 | 9.985 | 9.856 | 9.891 | 334,427 | +0.00(+0.00%) |
Dec 10, 2018 | 9.942 | 9.968 | 9.788 | 9.891 | 378,623 | -0.03(-0.26%) |
Dec 07, 2018 | 10.08 | 10.11 | 9.895 | 9.917 | 442,941 | -0.26(-2.53%) |
Dec 06, 2018 | 10.06 | 10.18 | 10.03 | 10.17 | 292,337 | -0.20(-1.90%) |
Dec 04, 2018 | 10.51 | 10.53 | 10.34 | 10.37 | 400,079 | -0.21(-1.95%) |
Dec 03, 2018 | 10.55 | 10.59 | 10.51 | 10.58 | 251,797 | +0.04(+0.41%) |
Nov 30, 2018 | 10.55 | 10.57 | 10.50 | 10.53 | 214,424 | +0.01(+0.08%) |
Nov 29, 2018 | 10.48 | 10.56 | 10.48 | 10.53 | 206,454 | -0.10(-0.97%) |
Nov 28, 2018 | 10.46 | 10.63 | 10.46 | 10.63 | 160,061 | +0.14(+1.31%) |
Nov 27, 2018 | 10.53 | 10.56 | 10.47 | 10.49 | 348,155 | -0.07(-0.65%) |
Nov 26, 2018 | 10.56 | 10.59 | 10.53 | 10.56 | 201,393 | +0.16(+1.57%) |
Nov 23, 2018 | 10.26 | 10.41 | 10.26 | 10.40 | 170,514 | -0.04(-0.41%) |
Nov 21, 2018 | 10.44 | 10.44 | 10.44 | 0 | +0.21(+2.01%) | |
Nov 20, 2018 | 10.24 | 10.33 | 10.19 | 10.23 | 264,045 | -0.09(-0.91%) |
Nov 19, 2018 | 10.41 | 10.49 | 10.32 | 10.33 | 265,074 | +0.09(+0.84%) |
Nov 16, 2018 | 10.19 | 10.25 | 10.15 | 10.24 | 173,892 | -0.02(-0.17%) |
Nov 15, 2018 | 10.11 | 10.27 | 10.07 | 10.26 | 278,843 | +0.01(+0.08%) |
Nov 14, 2018 | 10.35 | 10.39 | 10.17 | 10.25 | 429,186 | +0.19(+1.88%) |
Nov 13, 2018 | 10.10 | 10.16 | 10.04 | 10.06 | 350,488 | -0.04(-0.43%) |
Nov 12, 2018 | 10.09 | 10.17 | 10.07 | 10.11 | 177,239 | -0.14(-1.34%) |
Nov 09, 2018 | 10.20 | 10.34 | 10.19 | 10.24 | 373,407 | -0.02(-0.17%) |
Nov 08, 2018 | 10.27 | 10.34 | 10.23 | 10.26 | 265,969 | -0.01(-0.08%) |
Nov 07, 2018 | 10.19 | 10.27 | 10.17 | 10.27 | 222,889 | +0.27(+2.75%) |
Nov 06, 2018 | 9.985 | 10.03 | 9.942 | 9.994 | 196,777 | -0.13(-1.27%) |
Nov 05, 2018 | 10.15 | 10.19 | 10.07 | 10.12 | 220,097 | +0.12(+1.20%) |
Nov 02, 2018 | 10.04 | 10.04 | 9.960 | 10.00 | 218,384 | +0.14(+1.39%) |
Nov 01, 2018 | 9.839 | 9.874 | 9.779 | 9.865 | 257,466 | +0.08(+0.79%) |
Oct 31, 2018 | 9.814 | 9.891 | 9.779 | 9.788 | 315,695 | -0.15(-1.47%) |
Oct 30, 2018 | 9.839 | 9.942 | 9.814 | 9.934 | 458,203 | +0.12(+1.22%) |
Oct 29, 2018 | 10.00 | 10.02 | 9.736 | 9.814 | 905,629 | +0.01(+0.09%) |
Oct 26, 2018 | 9.762 | 9.861 | 9.711 | 9.805 | 329,032 | -0.05(-0.52%) |
Oct 25, 2018 | 9.891 | 9.916 | 9.831 | 9.856 | 324,902 | +0.16(+1.68%) |
Oct 24, 2018 | 9.891 | 9.891 | 9.685 | 9.693 | 393,306 | -0.25(-2.50%) |
Oct 23, 2018 | 9.899 | 10.04 | 9.831 | 9.942 | 777,017 | +0.21(+2.12%) |
Oct 22, 2018 | 9.753 | 9.771 | 9.693 | 9.736 | 222,035 | +0.02(+0.18%) |
Oct 19, 2018 | 9.685 | 9.779 | 9.685 | 9.719 | 297,002 | +0.10(+1.07%) |
Oct 18, 2018 | 9.711 | 9.753 | 9.590 | 9.616 | 427,021 | +0.24(+2.56%) |
Oct 17, 2018 | 9.350 | 9.427 | 9.333 | 9.376 | 367,861 | +0.17(+1.87%) |
Oct 16, 2018 | 9.307 | 9.333 | 9.174 | 9.204 | 603,908 | +0.28(+3.18%) |
Oct 15, 2018 | 8.766 | 8.960 | 8.758 | 8.921 | 255,493 | +0.12(+1.37%) |
Oct 12, 2018 | 8.818 | 8.818 | 8.706 | 8.800 | 312,027 | +0.03(+0.29%) |
Oct 11, 2018 | 8.929 | 8.955 | 8.740 | 8.775 | 365,171 | -0.05(-0.58%) |
Oct 10, 2018 | 8.955 | 8.964 | 8.826 | 8.826 | 466,783 | -0.34(-3.75%) |
Oct 09, 2018 | 9.075 | 9.221 | 9.075 | 9.170 | 229,032 | +0.01(+0.09%) |
Oct 08, 2018 | 9.101 | 9.178 | 9.092 | 9.161 | 286,362 | -0.20(-2.11%) |
Oct 05, 2018 | 9.341 | 9.427 | 9.303 | 9.358 | 351,045 | -0.04(-0.46%) |
Oct 04, 2018 | 9.444 | 9.444 | 9.380 | 9.401 | 209,471 | -0.06(-0.64%) |
Oct 03, 2018 | 9.479 | 9.522 | 9.453 | 9.462 | 172,241 | -0.02(-0.18%) |
Oct 02, 2018 | 9.573 | 9.590 | 9.449 | 9.479 | 436,126 | -0.40(-4.08%) |
Oct 01, 2018 | 9.985 | 10.00 | 9.882 | 9.882 | 176,200 | -0.01(-0.09%) |
Sep 28, 2018 | 10.00 | 10.02 | 9.874 | 9.891 | 285,006 | -0.21(-2.12%) |
Sep 27, 2018 | 10.06 | 10.15 | 10.05 | 10.11 | 242,729 | +0.24(+2.44%) |
Sep 26, 2018 | 9.856 | 9.921 | 9.856 | 9.865 | 274,301 | +0.09(+0.97%) |
Sep 25, 2018 | 9.865 | 9.925 | 9.771 | 9.771 | 415,047 | -0.17(-1.73%) |
Sep 24, 2018 | 9.994 | 9.994 | 9.925 | 9.942 | 222,417 | +0.09(+0.96%) |
Sep 21, 2018 | 9.796 | 9.874 | 9.788 | 9.848 | 232,244 | +0.02(+0.17%) |
Sep 20, 2018 | 9.796 | 9.831 | 9.753 | 9.831 | 356,210 | +0.28(+2.97%) |
Sep 19, 2018 | 9.504 | 9.607 | 9.496 | 9.547 | 226,394 | +0.10(+1.09%) |
Sep 18, 2018 | 9.470 | 9.504 | 9.444 | 9.444 | 182,893 | +0.04(+0.46%) |
Sep 17, 2018 | 9.479 | 9.487 | 9.393 | 9.401 | 215,443 | +0.05(+0.55%) |
Sep 14, 2018 | 9.419 | 9.419 | 9.333 | 9.350 | 275,105 | -0.12(-1.27%) |
Sep 13, 2018 | 9.401 | 9.487 | 9.393 | 9.470 | 323,850 | -0.13(-1.34%) |
Sep 12, 2018 | 9.728 | 9.728 | 9.565 | 9.599 | 207,765 | -0.05(-0.53%) |
Sep 11, 2018 | 9.642 | 9.659 | 9.565 | 9.650 | 323,955 | -0.21(-2.09%) |
Sep 10, 2018 | 9.899 | 9.917 | 9.848 | 9.856 | 140,192 | -0.04(-0.43%) |
Sep 07, 2018 | 9.848 | 9.942 | 9.839 | 9.899 | 205,688 | -0.03(-0.26%) |
Sep 06, 2018 | 9.934 | 9.998 | 9.874 | 9.925 | 194,617 | +0.02(+0.17%) |
Sep 05, 2018 | 9.977 | 9.985 | 9.878 | 9.908 | 344,921 | -0.13(-1.28%) |
Sep 04, 2018 | 10.06 | 10.08 | 10.00 | 10.04 | 211,130 | -0.12(-1.18%) |
Aug 31, 2018 | 10.16 | 10.16 | 10.16 | 0 | -0.20(-1.91%) | |
Aug 30, 2018 | 10.29 | 10.41 | 10.28 | 10.35 | 222,380 | -0.07(-0.66%) |
Aug 29, 2018 | 10.35 | 10.44 | 10.35 | 10.42 | 342,329 | +0.11(+1.08%) |
Aug 28, 2018 | 10.31 | 10.37 | 10.29 | 10.31 | 837,187 | +0.08(+0.75%) |
Aug 27, 2018 | 10.20 | 10.25 | 10.18 | 10.23 | 171,355 | +0.08(+0.76%) |
Aug 24, 2018 | 10.14 | 10.19 | 10.14 | 10.16 | 161,895 | -0.02(-0.17%) |
Aug 23, 2018 | 10.23 | 10.25 | 10.15 | 10.17 | 206,377 | -0.05(-0.50%) |
Aug 22, 2018 | 10.25 | 10.29 | 10.22 | 10.23 | 170,163 | +0.04(+0.42%) |
Aug 21, 2018 | 10.18 | 10.22 | 10.17 | 10.18 | 280,336 | +0.06(+0.59%) |
Aug 20, 2018 | 10.14 | 10.15 | 10.10 | 10.12 | 213,693 | +0.14(+1.38%) |
Aug 17, 2018 | 9.951 | 10.01 | 9.942 | 9.985 | 261,478 | +0.06(+0.61%) |
Aug 16, 2018 | 9.968 | 10.01 | 9.925 | 9.925 | 237,787 | +0.04(+0.36%) |
Aug 15, 2018 | 9.864 | 9.911 | 9.825 | 9.889 | 366,225 | -0.10(-1.02%) |
Aug 14, 2018 | 10.05 | 10.06 | 9.992 | 9.992 | 248,960 | +0.07(+0.69%) |
Aug 13, 2018 | 9.966 | 10.00 | 9.889 | 9.923 | 202,112 | -0.04(-0.43%) |
Aug 10, 2018 | 9.957 | 10.01 | 9.932 | 9.966 | 329,797 | -0.03(-0.34%) |
Aug 09, 2018 | 10.03 | 10.09 | 9.992 | 10.00 | 191,393 | -0.07(-0.68%) |
Aug 08, 2018 | 10.10 | 10.12 | 10.03 | 10.07 | 367,844 | +0.01(+0.09%) |
Aug 07, 2018 | 10.20 | 10.20 | 10.05 | 10.06 | 332,036 | +0.04(+0.43%) |
Aug 06, 2018 | 10.03 | 10.07 | 10.01 | 10.02 | 269,987 | +0.00(+0.00%) |
Aug 03, 2018 | 10.01 | 10.06 | 9.975 | 10.02 | 234,866 | +0.07(+0.69%) |
Aug 02, 2018 | 9.923 | 9.949 | 9.911 | 9.949 | 289,960 | -0.12(-1.19%) |
Aug 01, 2018 | 10.06 | 10.09 | 10.03 | 10.07 | 383,638 | -0.23(-2.24%) |
Jul 31, 2018 | 10.35 | 10.37 | 10.28 | 10.30 | 343,926 | -0.03(-0.25%) |
Jul 30, 2018 | 10.44 | 10.47 | 10.32 | 10.32 | 605,483 | -0.33(-3.12%) |
Jul 27, 2018 | 10.81 | 10.86 | 10.60 | 10.66 | 619,981 | +0.37(+3.57%) |
Jul 26, 2018 | 10.26 | 10.35 | 10.24 | 10.29 | 302,514 | +0.06(+0.58%) |
Jul 25, 2018 | 10.19 | 10.24 | 10.15 | 10.23 | 326,594 | +0.16(+1.61%) |
Jul 24, 2018 | 10.10 | 10.15 | 10.04 | 10.07 | 222,068 | +0.03(+0.25%) |
Jul 23, 2018 | 10.05 | 10.09 | 10.03 | 10.04 | 307,450 | -0.05(-0.51%) |
Jul 20, 2018 | 10.10 | 10.13 | 10.07 | 10.09 | 283,382 | +0.00(+0.00%) |
Jul 19, 2018 | 10.13 | 10.15 | 10.09 | 10.09 | 202,453 | -0.15(-1.42%) |
Jul 18, 2018 | 10.21 | 10.24 | 10.12 | 10.24 | 236,310 | +0.02(+0.17%) |
Jul 17, 2018 | 10.17 | 10.26 | 10.15 | 10.22 | 317,637 | +0.02(+0.17%) |
Jul 16, 2018 | 10.19 | 10.24 | 10.18 | 10.20 | 285,624 | -0.03(-0.33%) |
Jul 13, 2018 | 10.22 | 10.26 | 10.20 | 10.24 | 239,249 | -0.02(-0.17%) |
Jul 12, 2018 | 10.26 | 10.28 | 10.23 | 10.26 | 205,210 | +0.15(+1.52%) |
Jul 11, 2018 | 10.15 | 10.17 | 10.09 | 10.10 | 212,914 | -0.15(-1.50%) |
Jul 10, 2018 | 10.26 | 10.31 | 10.23 | 10.26 | 313,793 | +0.15(+1.52%) |
Jul 09, 2018 | 10.11 | 10.12 | 10.03 | 10.10 | 452,718 | +0.05(+0.51%) |
Jul 06, 2018 | 9.957 | 10.05 | 9.940 | 10.05 | 381,348 | +0.09(+0.86%) |
Jul 05, 2018 | 9.992 | 10.04 | 9.898 | 9.966 | 536,439 | +0.01(+0.09%) |
Jul 03, 2018 | 9.957 | 9.957 | 9.957 | 0 | +0.08(+0.78%) | |
Jul 02, 2018 | 9.770 | 9.902 | 9.761 | 9.881 | 348,423 | -0.02(-0.17%) |
Jun 29, 2018 | 9.932 | 10.01 | 9.889 | 9.898 | 598,111 | +0.09(+0.96%) |
Jun 28, 2018 | 9.753 | 9.812 | 9.727 | 9.804 | 278,187 | +0.08(+0.79%) |
Jun 27, 2018 | 9.787 | 9.847 | 9.727 | 9.727 | 304,035 | -0.01(-0.09%) |
Jun 26, 2018 | 9.719 | 9.753 | 9.672 | 9.736 | 361,479 | -0.01(-0.09%) |
Jun 25, 2018 | 9.770 | 9.791 | 9.736 | 9.744 | 340,957 | -0.03(-0.35%) |
Jun 22, 2018 | 9.855 | 9.868 | 9.778 | 9.778 | 356,457 | +0.05(+0.53%) |
Jun 21, 2018 | 9.736 | 9.753 | 9.676 | 9.727 | 336,596 | -0.03(-0.26%) |
Jun 20, 2018 | 9.727 | 9.804 | 9.693 | 9.753 | 322,421 | +0.08(+0.79%) |
Jun 19, 2018 | 9.565 | 9.693 | 9.556 | 9.676 | 566,564 | -0.19(-1.90%) |
Jun 18, 2018 | 9.812 | 9.881 | 9.753 | 9.864 | 427,025 | -0.14(-1.37%) |
Jun 15, 2018 | 10.02 | 9.906 | 10.00 | 562,087 | -0.02(-0.17%) | |
Jun 14, 2018 | 10.03 | 10.09 | 9.992 | 10.02 | 584,032 | -0.03(-0.25%) |
Jun 13, 2018 | 10.26 | 10.28 | 9.992 | 10.04 | 1,060,424 | -0.14(-1.34%) |
Jun 12, 2018 | 10.16 | 10.25 | 10.10 | 10.18 | 454,007 | +0.01(+0.08%) |
Jun 11, 2018 | 10.09 | 10.19 | 10.07 | 10.17 | 333,835 | +0.05(+0.51%) |
Jun 08, 2018 | 10.17 | 10.17 | 10.06 | 10.12 | 337,377 | -0.05(-0.50%) |
Jun 07, 2018 | 10.21 | 10.21 | 10.12 | 10.17 | 334,351 | -0.09(-0.91%) |
Jun 06, 2018 | 10.28 | 10.26 | 233,528 | +0.04(+0.42%) | ||
Jun 05, 2018 | 10.22 | 10.25 | 10.17 | 10.22 | 300,805 | +0.04(+0.42%) |
Jun 04, 2018 | 10.20 | 10.25 | 10.18 | 10.18 | 177,573 | +0.02(+0.17%) |
Jun 01, 2018 | 10.22 | 10.23 | 10.15 | 10.16 | 198,460 | -0.06(-0.59%) |
May 31, 2018 | 10.24 | 10.29 | 10.18 | 10.22 | 357,763 | +0.03(+0.34%) |
May 30, 2018 | 10.18 | 10.20 | 10.11 | 10.19 | 380,122 | +0.08(+0.76%) |
May 29, 2018 | 10.17 | 10.18 | 10.09 | 10.11 | 310,078 | -0.16(-1.58%) |
May 25, 2018 | 10.27 | 10.27 | 10.27 | 0 | -0.03(-0.33%) | |
May 24, 2018 | 10.32 | 10.35 | 10.22 | 10.31 | 290,801 | -0.09(-0.82%) |
May 23, 2018 | 10.44 | 10.44 | 10.34 | 10.39 | 287,902 | -0.09(-0.90%) |
May 22, 2018 | 10.61 | 10.61 | 10.47 | 10.49 | 345,922 | -0.09(-0.81%) |
May 21, 2018 | 10.52 | 10.58 | 10.52 | 10.57 | 220,408 | +0.13(+1.23%) |
May 18, 2018 | 10.49 | 10.49 | 10.41 | 10.44 | 522,341 | -0.15(-1.37%) |
May 17, 2018 | 10.57 | 10.64 | 10.56 | 10.59 | 432,493 | +0.11(+1.06%) |
May 16, 2018 | 10.49 | 10.54 | 10.46 | 10.48 | 331,996 | +0.03(+0.24%) |
May 15, 2018 | 10.46 | 10.47 | 10.42 | 10.45 | 360,734 | -0.04(-0.41%) |
May 14, 2018 | 10.48 | 10.58 | 10.45 | 10.49 | 272,035 | -0.14(-1.28%) |
May 11, 2018 | 10.61 | 10.67 | 10.59 | 10.63 | 290,398 | +0.03(+0.24%) |
May 10, 2018 | 10.57 | 10.63 | 10.53 | 10.61 | 510,390 | +0.03(+0.24%) |
May 09, 2018 | 10.47 | 10.61 | 10.45 | 10.58 | 547,046 | +0.04(+0.40%) |
May 08, 2018 | 10.39 | 10.55 | 10.38 | 10.54 | 577,539 | +0.19(+1.81%) |
May 07, 2018 | 10.31 | 10.41 | 10.29 | 10.35 | 446,214 | +0.04(+0.41%) |
May 04, 2018 | 10.24 | 10.34 | 10.20 | 10.31 | 916,507 | +0.65(+6.71%) |
May 03, 2018 | 9.633 | 9.659 | 9.573 | 9.659 | 256,723 | +0.02(+0.18%) |
May 02, 2018 | 9.591 | 9.710 | 9.565 | 9.642 | 458,487 | -0.01(-0.09%) |