Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.864 | 9.002 | 8.779 | 8.779 | 8,137 | +0.00(+0.00%) |
Mar 28, 2019 | 8.686 | 8.882 | 8.686 | 8.779 | 3,993 | -0.09(-1.05%) |
Mar 27, 2019 | 8.873 | 8.873 | 8.873 | 64 | +0.00(+0.00%) | |
Mar 26, 2019 | 8.945 | 8.997 | 8.850 | 8.873 | 3,443 | +0.03(+0.32%) |
Mar 25, 2019 | 8.850 | 8.850 | 8.691 | 8.845 | 4,047 | +0.10(+1.18%) |
Mar 22, 2019 | 8.966 | 8.990 | 8.719 | 8.742 | 2,569 | -0.15(-1.73%) |
Mar 21, 2019 | 9.190 | 9.286 | 8.896 | 8.896 | 3,976 | -0.04(-0.47%) |
Mar 20, 2019 | 8.896 | 8.990 | 8.833 | 8.938 | 9,910 | -0.28(-3.09%) |
Mar 19, 2019 | 9.223 | 9.223 | 9.223 | 9.223 | 421 | +0.26(+2.86%) |
Mar 18, 2019 | 8.989 | 8.989 | 8.916 | 8.966 | 2,483 | -0.02(-0.26%) |
Mar 15, 2019 | 8.990 | 8.990 | 8.990 | 27 | +0.00(+0.00%) | |
Mar 14, 2019 | 8.990 | 8.990 | 8.990 | 8.990 | 229 | +0.00(+0.00%) |
Mar 13, 2019 | 8.990 | 8.990 | 8.990 | 8.990 | 428 | +0.00(+0.00%) |
Mar 12, 2019 | 8.990 | 8.990 | 8.990 | 8.990 | 758 | +0.00(+0.00%) |
Mar 11, 2019 | 9.069 | 9.106 | 8.990 | 8.990 | 18,180 | +0.24(+2.72%) |
Mar 08, 2019 | 9.047 | 9.047 | 8.751 | 8.751 | 4,282 | -0.24(-2.62%) |
Mar 07, 2019 | 8.804 | 8.987 | 8.804 | 8.987 | 5,385 | +0.32(+3.75%) |
Mar 06, 2019 | 8.686 | 8.896 | 8.663 | 8.663 | 2,237 | -0.03(-0.32%) |
Mar 05, 2019 | 8.934 | 9.106 | 8.691 | 8.691 | 38,415 | +0.05(+0.54%) |
Mar 04, 2019 | 8.644 | 8.644 | 8.644 | 231 | +0.00(+0.00%) | |
Mar 01, 2019 | 8.644 | 8.644 | 8.644 | 190 | +0.00(+0.00%) | |
Feb 28, 2019 | 8.644 | 8.644 | 8.644 | 8.644 | 601 | -0.46(-5.08%) |
Feb 27, 2019 | 9.106 | 9.106 | 9.106 | 9.106 | 233 | +0.12(+1.30%) |
Feb 26, 2019 | 8.990 | 8.990 | 8.838 | 8.990 | 5,169 | +0.00(+0.00%) |
Feb 25, 2019 | 8.990 | 8.990 | 8.990 | 334 | +0.00(+0.00%) | |
Feb 22, 2019 | 8.873 | 8.990 | 8.873 | 8.990 | 1,284 | +0.01(+0.16%) |
Feb 21, 2019 | 8.831 | 8.976 | 8.831 | 8.976 | 886 | +0.15(+1.69%) |
Feb 20, 2019 | 8.803 | 8.920 | 8.803 | 8.826 | 2,573 | +0.00(+0.00%) |
Feb 19, 2019 | 8.884 | 8.884 | 8.793 | 8.826 | 3,535 | +0.14(+1.56%) |
Feb 15, 2019 | 8.761 | 8.798 | 8.691 | 8.691 | 2,997 | +0.03(+0.32%) |
Feb 14, 2019 | 8.775 | 8.985 | 8.663 | 8.663 | 1,233 | -0.21(-2.37%) |
Feb 13, 2019 | 8.873 | 8.873 | 8.873 | 2 | +0.00(+0.00%) | |
Feb 12, 2019 | 8.602 | 8.873 | 8.602 | 8.873 | 195,323 | +0.28(+3.26%) |
Feb 11, 2019 | 8.681 | 8.779 | 8.593 | 8.593 | 6,439 | -0.09(-1.02%) |
Feb 08, 2019 | 8.681 | 8.681 | 8.681 | 126 | +0.00(+0.00%) | |
Feb 07, 2019 | 8.681 | 8.681 | 8.681 | 77 | +0.00(+0.00%) | |
Feb 06, 2019 | 8.681 | 8.681 | 8.681 | 23 | +0.00(+0.00%) | |
Feb 05, 2019 | 8.616 | 8.681 | 8.616 | 8.681 | 706 | -0.23(-2.62%) |
Feb 04, 2019 | 8.756 | 8.915 | 8.756 | 8.915 | 4,486 | -0.00(-0.05%) |
Feb 01, 2019 | 8.920 | 8.920 | 8.920 | 8.920 | 428 | -0.19(-2.05%) |
Jan 31, 2019 | 9.106 | 9.106 | 9.106 | 9.106 | 584 | +0.12(+1.32%) |
Jan 30, 2019 | 9.102 | 9.106 | 8.859 | 8.988 | 7,428 | +0.23(+2.65%) |
Jan 29, 2019 | 8.756 | 8.756 | 8.756 | 8.756 | 338 | +0.00(+0.00%) |
Jan 28, 2019 | 8.756 | 8.756 | 8.756 | 8 | +0.00(+0.00%) | |
Jan 25, 2019 | 8.756 | 8.756 | 8.756 | 8.756 | 214 | +0.00(+0.00%) |
Jan 24, 2019 | 8.756 | 8.756 | 8.756 | 4 | +0.00(+0.00%) | |
Jan 23, 2019 | 8.756 | 8.756 | 8.756 | 44 | +0.00(+0.00%) | |
Jan 22, 2019 | 8.756 | 8.756 | 8.756 | 149 | +0.00(+0.00%) | |
Jan 18, 2019 | 8.896 | 8.990 | 8.756 | 8.756 | 4,925 | -0.35(-3.85%) |
Jan 17, 2019 | 9.106 | 9.106 | 9.106 | 9.106 | 263 | +0.00(+0.00%) |
Jan 16, 2019 | 9.106 | 9.106 | 9.106 | 327 | +0.00(+0.00%) | |
Jan 15, 2019 | 9.106 | 9.106 | 9.106 | 104 | +0.00(+0.00%) | |
Jan 14, 2019 | 8.896 | 9.106 | 8.868 | 9.106 | 12,614 | +0.30(+3.45%) |
Jan 11, 2019 | 8.803 | 8.803 | 8.803 | 8.803 | 1,070 | +0.18(+2.14%) |
Jan 10, 2019 | 8.618 | 8.618 | 8.618 | 8.618 | 556 | -0.14(-1.57%) |
Jan 09, 2019 | 8.756 | 8.756 | 8.756 | 70 | +0.00(+0.00%) | |
Jan 08, 2019 | 9.022 | 9.101 | 8.756 | 8.756 | 2,982 | -0.19(-2.09%) |
Jan 07, 2019 | 9.195 | 9.223 | 8.785 | 8.943 | 5,019 | -0.14(-1.54%) |
Jan 04, 2019 | 9.083 | 9.083 | 9.083 | 244 | +0.00(+0.00%) | |
Jan 03, 2019 | 9.083 | 9.083 | 9.083 | 115 | +0.00(+0.00%) | |
Jan 02, 2019 | 9.204 | 9.204 | 9.083 | 447 | -0.12(-1.32%) | |
Dec 31, 2018 | 9.060 | 9.204 | 9.060 | 9.204 | 1,284 | +0.01(+0.10%) |
Dec 28, 2018 | 8.756 | 9.218 | 8.756 | 9.195 | 7,066 | +0.58(+6.78%) |
Dec 27, 2018 | 8.639 | 8.639 | 8.611 | 8.611 | 1,888 | -0.26(-2.95%) |
Dec 26, 2018 | 8.873 | 9.425 | 8.873 | 8.873 | 6,235 | +0.00(+0.00%) |
Dec 24, 2018 | 8.873 | 8.873 | 8.873 | 8.873 | 1,284 | -0.19(-2.06%) |
Dec 21, 2018 | 9.060 | 9.060 | 9.060 | 85 | +0.00(+0.00%) | |
Dec 20, 2018 | 9.060 | 9.060 | 9.060 | 34 | +0.00(+0.00%) | |
Dec 19, 2018 | 9.060 | 9.060 | 9.060 | 0 | +0.00(+0.00%) | |
Dec 18, 2018 | 9.069 | 9.069 | 9.060 | 9.060 | 1,458 | -0.09(-1.04%) |
Dec 17, 2018 | 9.154 | 9.154 | 9.154 | 9.154 | 1,132 | +0.09(+1.05%) |
Dec 14, 2018 | 9.064 | 9.064 | 9.060 | 9.060 | 1,284 | -0.52(-5.46%) |
Dec 13, 2018 | 9.246 | 9.583 | 9.153 | 9.583 | 1,498 | +0.34(+3.64%) |
Dec 12, 2018 | 9.158 | 9.588 | 9.069 | 9.246 | 9,128 | +0.10(+1.12%) |
Dec 11, 2018 | 9.176 | 9.176 | 8.588 | 9.144 | 12,629 | -0.03(-0.36%) |
Dec 10, 2018 | 9.176 | 9.176 | 9.176 | 9.176 | 2,449 | -0.14(-1.45%) |
Dec 07, 2018 | 9.312 | 9.312 | 9.312 | 9.312 | 642 | +0.14(+1.48%) |
Dec 06, 2018 | 9.176 | 9.176 | 9.176 | 9.176 | 265 | +0.00(+0.00%) |
Dec 04, 2018 | 9.176 | 9.176 | 9.176 | 9.176 | 642 | +0.00(+0.00%) |
Dec 03, 2018 | 9.176 | 9.176 | 9.176 | 9.176 | 710 | +0.00(+0.00%) |
Nov 30, 2018 | 9.176 | 9.176 | 9.176 | 9.176 | 1,284 | -0.16(-1.75%) |
Nov 29, 2018 | 9.457 | 9.457 | 9.326 | 9.340 | 4,274 | -0.05(-0.50%) |
Nov 28, 2018 | 9.340 | 9.387 | 9.340 | 9.387 | 828 | +0.10(+1.11%) |
Nov 27, 2018 | 9.597 | 9.919 | 9.228 | 9.284 | 8,158 | -0.41(-4.19%) |
Nov 26, 2018 | 9.690 | 9.690 | 9.690 | 9.690 | 265 | +0.36(+3.85%) |
Nov 21, 2018 | 9.331 | 9.331 | 9.331 | 0 | -0.21(-2.18%) | |
Nov 20, 2018 | 9.387 | 9.538 | 9.373 | 9.538 | 1,766 | +0.20(+2.12%) |
Nov 19, 2018 | 9.340 | 9.340 | 9.176 | 9.340 | 3,608 | +0.00(+0.00%) |
Nov 16, 2018 | 9.340 | 9.340 | 9.340 | 9.340 | 428 | +0.05(+0.50%) |
Nov 15, 2018 | 9.270 | 9.293 | 9.249 | 9.293 | 1,653 | -0.42(-4.33%) |
Nov 14, 2018 | 9.212 | 9.713 | 9.212 | 9.713 | 916 | +0.40(+4.26%) |
Nov 13, 2018 | 9.200 | 9.340 | 9.200 | 9.317 | 1,730 | -0.02(-0.20%) |
Nov 12, 2018 | 9.601 | 9.601 | 9.279 | 9.335 | 6,700 | -0.33(-3.43%) |
Nov 09, 2018 | 9.597 | 9.830 | 9.597 | 9.667 | 2,783 | -0.12(-1.19%) |
Nov 08, 2018 | 9.485 | 9.842 | 9.485 | 9.784 | 2,139 | -0.00(-0.05%) |
Nov 07, 2018 | 9.788 | 9.788 | 9.788 | 9.788 | 233 | +0.00(+0.00%) |
Nov 05, 2018 | 9.788 | 9.788 | 9.788 | 0 | +0.00(+0.00%) | |
Nov 02, 2018 | 9.788 | 9.788 | 9.788 | 9.788 | 428 | +0.57(+6.18%) |
Nov 01, 2018 | 9.218 | 9.218 | 9.218 | 9.218 | 646 | -0.40(-4.13%) |
Oct 31, 2018 | 9.617 | 9.617 | 9.615 | 222 | -0.00(-0.01%) | |
Oct 30, 2018 | 9.176 | 9.617 | 9.176 | 9.617 | 1,591 | +0.28(+3.01%) |
Oct 29, 2018 | 9.335 | 9.335 | 9.335 | 9.335 | 323 | +0.00(+0.00%) |
Oct 26, 2018 | 9.335 | 9.335 | 9.335 | 9.335 | 323 | +0.18(+1.99%) |
Oct 25, 2018 | 9.232 | 9.340 | 9.153 | 9.153 | 1,059 | -0.16(-1.75%) |
Oct 24, 2018 | 9.317 | 9.317 | 9.317 | 241 | +0.00(+0.00%) | |
Oct 23, 2018 | 9.220 | 9.317 | 9.220 | 9.317 | 710 | +0.15(+1.68%) |
Oct 22, 2018 | 9.162 | 9.162 | 9.162 | 9.162 | 740 | -0.07(-0.76%) |
Oct 19, 2018 | 9.232 | 9.232 | 9.232 | 9.232 | 214 | -0.08(-0.90%) |
Oct 18, 2018 | 9.317 | 9.317 | 9.317 | 263 | +0.00(+0.00%) | |
Oct 17, 2018 | 9.317 | 9.317 | 9.317 | 9.317 | 331 | +0.19(+2.05%) |
Oct 16, 2018 | 9.130 | 9.130 | 9.130 | 9.130 | 599 | +0.00(+0.00%) |
Oct 15, 2018 | 9.130 | 9.130 | 9.130 | 9.130 | 745 | -0.21(-2.25%) |
Oct 12, 2018 | 9.340 | 9.340 | 9.340 | 9.340 | 2,997 | +0.04(+0.45%) |
Oct 11, 2018 | 9.298 | 9.298 | 9.298 | 9.298 | 282 | +0.19(+2.05%) |
Oct 10, 2018 | 9.111 | 9.111 | 9.111 | 9.111 | 841 | -0.03(-0.36%) |
Oct 09, 2018 | 9.420 | 9.420 | 9.144 | 9.144 | 1,175 | -0.29(-3.07%) |
Oct 08, 2018 | 9.433 | 9.433 | 9.433 | 453 | +0.00(+0.00%) | |
Oct 05, 2018 | 9.433 | 9.433 | 9.433 | 9.433 | 214 | +0.09(+1.00%) |
Oct 04, 2018 | 9.340 | 9.340 | 9.340 | 9.340 | 1,098 | +0.00(+0.05%) |
Oct 03, 2018 | 9.340 | 9.438 | 9.335 | 9.335 | 2,169 | -0.00(-0.05%) |
Oct 02, 2018 | 9.340 | 9.340 | 9.340 | 9.340 | 511 | +0.09(+1.01%) |
Oct 01, 2018 | 9.069 | 9.246 | 8.989 | 9.246 | 4,331 | +0.27(+2.96%) |
Sep 28, 2018 | 9.018 | 9.018 | 8.980 | 8.980 | 2,141 | -0.29(-3.12%) |
Sep 27, 2018 | 9.382 | 9.382 | 9.172 | 9.270 | 2,409 | -0.10(-1.02%) |
Sep 26, 2018 | 9.410 | 9.632 | 9.293 | 9.366 | 2,950 | -0.21(-2.17%) |
Sep 25, 2018 | 9.559 | 9.573 | 9.559 | 9.573 | 4,518 | +0.02(+0.20%) |
Sep 24, 2018 | 9.499 | 9.555 | 9.475 | 9.555 | 2,107 | -0.30(-3.03%) |
Sep 21, 2018 | 8.957 | 9.854 | 8.892 | 9.854 | 27,409 | +0.44(+4.71%) |
Sep 20, 2018 | 8.779 | 9.410 | 8.779 | 9.410 | 27,045 | +0.58(+6.61%) |
Sep 19, 2018 | 8.779 | 8.826 | 8.779 | 8.826 | 1,646 | +0.00(+0.00%) |
Sep 18, 2018 | 8.742 | 8.826 | 8.742 | 8.826 | 1,565 | +0.04(+0.48%) |
Sep 17, 2018 | 8.822 | 8.822 | 8.784 | 8.784 | 2,244 | -0.04(-0.48%) |
Sep 14, 2018 | 8.943 | 9.153 | 8.826 | 8.826 | 5,139 | +0.16(+1.89%) |
Sep 13, 2018 | 8.826 | 8.826 | 8.663 | 8.663 | 1,790 | -0.05(-0.59%) |
Sep 12, 2018 | 8.779 | 8.779 | 8.695 | 8.714 | 1,967 | -0.16(-1.79%) |
Sep 11, 2018 | 9.218 | 9.433 | 8.476 | 8.873 | 25,426 | -0.47(-5.00%) |
Sep 10, 2018 | 9.597 | 9.597 | 9.317 | 9.340 | 1,323 | -0.23(-2.44%) |
Sep 07, 2018 | 9.293 | 9.648 | 9.293 | 9.573 | 82,013 | +0.23(+2.50%) |
Sep 06, 2018 | 9.340 | 9.387 | 9.106 | 9.340 | 2,409 | -0.12(-1.23%) |
Sep 05, 2018 | 9.457 | 9.457 | 9.106 | 9.457 | 3,985 | -0.11(-1.17%) |
Sep 04, 2018 | 9.387 | 9.573 | 9.387 | 9.569 | 6,355 | -0.05(-0.53%) |
Aug 31, 2018 | 9.620 | 9.620 | 9.620 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.620 | 9.620 | 9.620 | 248 | +0.00(+0.00%) | |
Aug 29, 2018 | 9.620 | 9.620 | 9.620 | 9.620 | 595 | -0.19(-1.90%) |
Aug 28, 2018 | 9.503 | 9.807 | 9.503 | 9.807 | 548 | +0.32(+3.35%) |
Aug 27, 2018 | 9.807 | 9.807 | 9.457 | 9.489 | 3,978 | -0.14(-1.41%) |
Aug 24, 2018 | 9.685 | 9.685 | 9.625 | 9.625 | 2,141 | +0.02(+0.16%) |
Aug 23, 2018 | 9.536 | 9.924 | 9.536 | 9.609 | 6,212 | +0.07(+0.76%) |
Aug 22, 2018 | 9.597 | 9.597 | 9.537 | 9.537 | 1,077 | -0.06(-0.62%) |
Aug 21, 2018 | 9.597 | 9.597 | 9.597 | 9.597 | 385 | -0.21(-2.14%) |
Aug 20, 2018 | 9.905 | 9.905 | 9.807 | 9.807 | 1,903 | -0.10(-0.99%) |
Aug 17, 2018 | 9.905 | 9.905 | 9.905 | 9.905 | 214 | +0.19(+1.97%) |
Aug 16, 2018 | 9.662 | 9.871 | 9.662 | 9.713 | 8,105 | +0.00(+0.05%) |
Aug 15, 2018 | 9.760 | 9.807 | 9.415 | 9.709 | 15,400 | -0.14(-1.47%) |
Aug 14, 2018 | 9.643 | 10.01 | 9.618 | 9.854 | 18,422 | -0.19(-1.86%) |
Aug 13, 2018 | 10.06 | 10.25 | 10.04 | 10.04 | 8,164 | -0.21(-2.05%) |
Aug 10, 2018 | 10.23 | 10.25 | 10.23 | 10.25 | 2,141 | +0.00(+0.00%) |
Aug 09, 2018 | 10.06 | 10.25 | 10.06 | 10.25 | 9,991 | +0.28(+2.76%) |
Aug 08, 2018 | 9.975 | 9.975 | 9.975 | 9.975 | 321 | +0.09(+0.90%) |
Aug 07, 2018 | 10.11 | 10.25 | 9.681 | 9.886 | 5,139 | -0.36(-3.55%) |
Aug 06, 2018 | 10.18 | 10.25 | 10.18 | 10.25 | 2,066 | +0.21(+2.09%) |
Aug 03, 2018 | 10.04 | 10.04 | 10.04 | 10.04 | 214 | +0.00(+0.00%) |
Aug 02, 2018 | 9.994 | 10.04 | 9.994 | 10.04 | 672 | +0.09(+0.94%) |
Aug 01, 2018 | 10.02 | 10.02 | 9.947 | 9.947 | 1,571 | +0.00(+0.00%) |
Jul 31, 2018 | 9.966 | 10.18 | 9.947 | 9.947 | 5,184 | +0.28(+2.90%) |
Jul 30, 2018 | 9.994 | 10.24 | 9.667 | 9.667 | 7,788 | -0.28(-2.82%) |
Jul 27, 2018 | 9.807 | 10.11 | 9.713 | 9.947 | 23,983 | +0.14(+1.43%) |
Jul 26, 2018 | 10.25 | 10.25 | 9.807 | 9.807 | 30,963 | -0.04(-0.43%) |
Jul 25, 2018 | 10.13 | 10.13 | 9.849 | 9.849 | 2,220 | -0.30(-2.92%) |
Jul 24, 2018 | 10.05 | 10.20 | 10.05 | 10.15 | 1,486 | +0.11(+1.09%) |
Jul 23, 2018 | 9.807 | 10.04 | 9.807 | 10.04 | 4,310 | +0.23(+2.33%) |
Jul 20, 2018 | 9.806 | 9.807 | 9.806 | 9.807 | 2,798 | -0.05(-0.52%) |
Jul 19, 2018 | 10.03 | 10.06 | 9.858 | 9.858 | 2,813 | -0.06(-0.57%) |
Jul 18, 2018 | 9.950 | 10.25 | 9.914 | 9.914 | 6,503 | -0.30(-2.93%) |
Jul 17, 2018 | 10.21 | 10.21 | 10.21 | 10.21 | 265 | +0.01(+0.09%) |
Jul 16, 2018 | 10.20 | 10.25 | 9.770 | 10.20 | 4,475 | +0.02(+0.23%) |
Jul 12, 2018 | 10.18 | 10.18 | 10.18 | 205 | -0.02(-0.23%) | |
Jul 11, 2018 | 9.909 | 10.23 | 9.762 | 10.20 | 6,346 | +0.21(+2.10%) |
Jul 10, 2018 | 10.16 | 10.18 | 9.745 | 9.994 | 3,079 | -0.20(-1.92%) |
Jul 09, 2018 | 10.11 | 10.19 | 9.931 | 10.19 | 3,107 | +0.06(+0.55%) |
Jul 06, 2018 | 10.28 | 10.37 | 9.704 | 10.13 | 16,449 | +0.09(+0.93%) |
Jul 05, 2018 | 9.770 | 10.27 | 9.526 | 10.04 | 9,730 | -0.23(-2.27%) |
Jul 03, 2018 | 10.27 | 10.27 | 10.27 | 0 | -0.03(-0.27%) | |
Jul 02, 2018 | 9.876 | 10.32 | 9.868 | 10.30 | 5,833 | +0.49(+5.00%) |
Jun 29, 2018 | 9.812 | 9.812 | 9.812 | 9.812 | 1,216 | -0.46(-4.50%) |
Jun 28, 2018 | 10.27 | 10.27 | 10.27 | 10.27 | 374 | +0.23(+2.33%) |
Jun 27, 2018 | 10.32 | 10.32 | 9.387 | 10.04 | 9,284 | -0.23(-2.27%) |
Jun 26, 2018 | 10.27 | 10.38 | 10.03 | 10.27 | 28,315 | +0.00(+0.00%) |
Jun 25, 2018 | 10.57 | 10.57 | 9.405 | 10.27 | 34,709 | -0.23(-2.18%) |
Jun 22, 2018 | 10.35 | 10.50 | 9.648 | 10.50 | 22,734 | +0.35(+3.40%) |
Jun 21, 2018 | 10.26 | 10.48 | 9.872 | 10.16 | 73,735 | -0.21(-2.03%) |
Jun 20, 2018 | 10.46 | 10.46 | 9.992 | 10.37 | 9,036 | -0.09(-0.89%) |
Jun 19, 2018 | 10.57 | 10.57 | 10.42 | 10.46 | 80,266 | -0.12(-1.10%) |
Jun 18, 2018 | 10.50 | 10.62 | 10.33 | 10.58 | 33,381 | +0.00(+0.00%) |
Jun 15, 2018 | 10.44 | 10.62 | 10.44 | 10.58 | 29,796 | +0.01(+0.13%) |
Jun 14, 2018 | 10.41 | 10.65 | 10.21 | 10.56 | 50,670 | +0.35(+3.48%) |
Jun 13, 2018 | 10.49 | 10.51 | 9.695 | 10.21 | 19,263 | -0.22(-2.15%) |
Jun 12, 2018 | 10.44 | 10.65 | 10.26 | 10.43 | 9,676 | -0.00(-0.05%) |
Jun 11, 2018 | 10.27 | 10.54 | 10.14 | 10.44 | 12,064 | +0.28(+2.76%) |
Jun 08, 2018 | 10.34 | 10.58 | 9.724 | 10.16 | 23,993 | +0.06(+0.58%) |
Jun 07, 2018 | 9.503 | 10.48 | 9.503 | 10.10 | 30,595 | +0.50(+5.23%) |
Jun 06, 2018 | 9.807 | 10.04 | 9.246 | 9.597 | 12,803 | -0.54(-5.30%) |
Jun 05, 2018 | 9.106 | 11.11 | 9.106 | 10.13 | 20,884 | +1.03(+11.28%) |
Jun 04, 2018 | 8.873 | 9.106 | 8.873 | 9.106 | 4,777 | +0.23(+2.63%) |
Jun 01, 2018 | 8.873 | 8.873 | 8.873 | 8.873 | 2,749 | +0.12(+1.33%) |
May 31, 2018 | 8.756 | 8.756 | 8.756 | 8.756 | 995 | +0.12(+1.41%) |
May 30, 2018 | 8.639 | 8.696 | 8.635 | 8.635 | 4,967 | -0.08(-0.91%) |
May 29, 2018 | 8.714 | 8.714 | 8.714 | 8.714 | 567 | +0.07(+0.77%) |
May 22, 2018 | 8.647 | 8.647 | 8.647 | 0 | -0.00(-0.01%) | |
May 21, 2018 | 8.628 | 8.649 | 8.628 | 8.649 | 428 | +0.13(+1.48%) |
May 18, 2018 | 8.523 | 8.523 | 8.523 | 8.523 | 901 | +0.00(+0.00%) |
May 17, 2018 | 8.499 | 8.705 | 8.411 | 8.523 | 6,618 | +0.02(+0.27%) |
May 16, 2018 | 8.719 | 8.719 | 8.499 | 8.499 | 3,323 | -0.26(-2.93%) |
May 14, 2018 | 8.756 | 8.756 | 8.756 | 0 | +0.02(+0.21%) | |
May 11, 2018 | 8.686 | 8.737 | 8.686 | 8.737 | 1,164 | -0.01(-0.16%) |
May 10, 2018 | 8.779 | 8.779 | 8.751 | 8.751 | 1,657 | +0.01(+0.11%) |
May 09, 2018 | 8.873 | 8.873 | 8.569 | 8.742 | 9,565 | +0.11(+1.22%) |
May 08, 2018 | 8.637 | 8.637 | 8.637 | 8.637 | 569 | +0.02(+0.24%) |
May 07, 2018 | 8.523 | 8.616 | 8.523 | 8.616 | 2,126 | +0.10(+1.21%) |
May 01, 2018 | 8.513 | 8.513 | 8.513 | 47 | +0.11(+1.28%) | |
Apr 30, 2018 | 8.406 | 8.406 | 8.406 | 8.406 | 1,612 | -0.06(-0.73%) |
Apr 27, 2018 | 8.453 | 8.616 | 8.453 | 8.468 | 11,184 | -0.17(-1.98%) |
Apr 26, 2018 | 8.639 | 8.639 | 8.406 | 8.639 | 3,937 | +0.00(+0.00%) |
Apr 25, 2018 | 8.691 | 8.691 | 8.639 | 8.639 | 1,188 | +0.00(+0.00%) |
Apr 23, 2018 | 8.639 | 8.639 | 8.639 | 70 | -0.37(-4.15%) | |
Apr 19, 2018 | 9.013 | 9.013 | 9.013 | 68 | +0.31(+3.54%) | |
Apr 18, 2018 | 8.705 | 8.705 | 8.705 | 8.705 | 862 | -0.03(-0.32%) |
Apr 16, 2018 | 8.733 | 8.733 | 8.733 | 498 | -0.59(-6.31%) | |
Apr 12, 2018 | 9.321 | 9.321 | 9.321 | 182 | +0.10(+1.06%) | |
Apr 11, 2018 | 9.223 | 9.223 | 9.223 | 9.223 | 860 | +0.12(+1.28%) |
Apr 10, 2018 | 9.106 | 9.106 | 9.106 | 9.106 | 1,734 | +0.45(+5.24%) |
Apr 06, 2018 | 8.653 | 8.653 | 8.653 | 81 | -0.06(-0.70%) | |
Apr 03, 2018 | 8.714 | 8.714 | 8.714 | 36 | -0.16(-1.79%) |