Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.50 | 16.14 | 15.47 | 15.97 | 127,268 | +0.53(+3.43%) |
Apr 29, 2019 | 15.98 | 16.03 | 15.20 | 15.44 | 104,156 | -0.55(-3.44%) |
Apr 26, 2019 | 15.24 | 16.07 | 15.01 | 15.99 | 124,100 | +0.65(+4.24%) |
Apr 25, 2019 | 16.20 | 16.20 | 14.88 | 15.34 | 127,848 | -0.88(-5.43%) |
Apr 24, 2019 | 16.28 | 16.71 | 15.81 | 16.22 | 109,489 | -0.04(-0.25%) |
Apr 23, 2019 | 15.39 | 16.61 | 15.11 | 16.26 | 127,098 | +0.48(+3.04%) |
Apr 22, 2019 | 15.37 | 16.09 | 15.10 | 15.78 | 129,499 | +0.33(+2.14%) |
Apr 18, 2019 | 16.29 | 16.47 | 13.51 | 15.45 | 612,800 | -1.03(-6.25%) |
Apr 17, 2019 | 16.97 | 17.25 | 16.25 | 16.48 | 286,790 | -0.31(-1.85%) |
Apr 16, 2019 | 16.15 | 17.02 | 15.88 | 16.79 | 359,296 | +0.84(+5.27%) |
Apr 15, 2019 | 15.98 | 16.23 | 15.57 | 15.95 | 196,284 | -0.04(-0.25%) |
Apr 12, 2019 | 16.03 | 16.38 | 15.54 | 15.99 | 377,800 | +0.25(+1.59%) |
Apr 11, 2019 | 14.80 | 16.19 | 14.69 | 15.74 | 666,601 | +1.05(+7.15%) |
Apr 10, 2019 | 13.89 | 14.99 | 13.82 | 14.69 | 236,614 | +0.82(+5.91%) |
Apr 09, 2019 | 13.25 | 13.99 | 13.10 | 13.87 | 131,897 | +0.62(+4.68%) |
Apr 08, 2019 | 12.69 | 13.80 | 12.69 | 13.25 | 239,832 | +0.57(+4.50%) |
Apr 05, 2019 | 12.61 | 12.73 | 12.53 | 12.68 | 121,500 | +0.05(+0.40%) |
Apr 04, 2019 | 12.81 | 12.85 | 12.56 | 12.63 | 30,653 | -0.18(-1.41%) |
Apr 03, 2019 | 12.73 | 12.86 | 12.65 | 12.81 | 74,485 | +0.08(+0.63%) |
Apr 02, 2019 | 12.49 | 12.80 | 12.27 | 12.73 | 49,625 | +0.23(+1.84%) |
Apr 01, 2019 | 12.85 | 12.85 | 12.45 | 12.50 | 49,504 | -0.33(-2.57%) |
Mar 29, 2019 | 12.59 | 12.88 | 12.56 | 12.83 | 60,600 | +0.23(+1.83%) |
Mar 28, 2019 | 12.61 | 12.65 | 12.44 | 12.60 | 31,630 | +0.00(+0.00%) |
Mar 27, 2019 | 12.84 | 12.88 | 12.50 | 12.60 | 19,548 | -0.22(-1.72%) |
Mar 26, 2019 | 12.68 | 12.86 | 12.57 | 12.82 | 47,234 | +0.26(+2.07%) |
Mar 25, 2019 | 12.60 | 12.74 | 12.33 | 12.56 | 29,384 | -0.15(-1.18%) |
Mar 22, 2019 | 12.75 | 12.82 | 12.33 | 12.71 | 60,200 | -0.10(-0.78%) |
Mar 21, 2019 | 12.55 | 12.96 | 12.55 | 12.81 | 76,650 | +0.26(+2.07%) |
Mar 20, 2019 | 12.99 | 13.04 | 12.55 | 12.55 | 58,580 | -0.44(-3.39%) |
Mar 19, 2019 | 12.98 | 13.04 | 12.84 | 12.99 | 60,126 | +0.10(+0.78%) |
Mar 18, 2019 | 12.70 | 12.95 | 12.55 | 12.89 | 125,743 | +0.17(+1.34%) |
Mar 15, 2019 | 13.11 | 13.11 | 11.74 | 12.72 | 171,000 | -0.39(-2.97%) |
Mar 14, 2019 | 13.24 | 13.24 | 12.93 | 13.11 | 52,800 | -0.21(-1.58%) |
Mar 13, 2019 | 13.25 | 13.49 | 13.14 | 13.32 | 54,966 | +0.07(+0.53%) |
Mar 12, 2019 | 13.62 | 13.65 | 12.98 | 13.25 | 35,317 | -0.25(-1.85%) |
Mar 11, 2019 | 13.37 | 13.50 | 13.25 | 13.50 | 38,299 | +0.29(+2.20%) |
Mar 08, 2019 | 13.55 | 13.55 | 12.62 | 13.21 | 71,500 | -0.33(-2.44%) |
Mar 07, 2019 | 13.21 | 13.58 | 13.02 | 13.54 | 54,521 | +0.51(+3.91%) |
Mar 06, 2019 | 14.06 | 14.06 | 12.78 | 13.03 | 86,330 | -0.89(-6.39%) |
Mar 05, 2019 | 13.90 | 14.13 | 13.64 | 13.92 | 223,943 | +0.09(+0.65%) |
Mar 04, 2019 | 12.83 | 13.86 | 12.53 | 13.83 | 248,233 | +0.96(+7.46%) |
Mar 01, 2019 | 12.70 | 12.95 | 12.69 | 12.87 | 48,100 | +0.25(+1.98%) |
Feb 28, 2019 | 12.61 | 12.78 | 12.46 | 12.62 | 22,613 | -0.05(-0.39%) |
Feb 27, 2019 | 12.62 | 12.95 | 12.60 | 12.67 | 89,717 | +0.04(+0.32%) |
Feb 26, 2019 | 12.25 | 12.77 | 12.25 | 12.63 | 44,419 | +0.36(+2.93%) |
Feb 25, 2019 | 12.33 | 12.44 | 12.07 | 12.27 | 49,405 | -0.08(-0.65%) |
Feb 22, 2019 | 11.97 | 12.37 | 11.97 | 12.35 | 54,000 | +0.37(+3.09%) |
Feb 21, 2019 | 11.87 | 12.36 | 11.77 | 11.98 | 61,038 | +0.11(+0.93%) |
Feb 20, 2019 | 12.27 | 12.46 | 11.86 | 11.87 | 52,376 | -0.34(-2.78%) |
Feb 19, 2019 | 11.82 | 12.34 | 11.63 | 12.21 | 101,059 | +0.33(+2.78%) |
Feb 15, 2019 | 11.03 | 12.10 | 10.70 | 11.88 | 240,500 | +1.39(+13.25%) |
Feb 14, 2019 | 9.750 | 10.75 | 9.270 | 10.49 | 136,258 | +0.75(+7.70%) |
Feb 13, 2019 | 10.14 | 10.21 | 9.670 | 9.740 | 77,002 | -0.30(-2.99%) |
Feb 12, 2019 | 10.57 | 10.59 | 10.01 | 10.04 | 71,272 | -0.46(-4.38%) |
Feb 11, 2019 | 10.37 | 10.63 | 10.37 | 10.50 | 6,373 | +0.12(+1.16%) |
Feb 08, 2019 | 10.38 | 10.54 | 10.20 | 10.38 | 15,700 | -0.01(-0.10%) |
Feb 07, 2019 | 10.20 | 10.61 | 10.20 | 10.39 | 18,026 | +0.18(+1.76%) |
Feb 06, 2019 | 10.50 | 10.71 | 10.21 | 10.21 | 96,264 | -0.31(-2.95%) |
Feb 05, 2019 | 10.70 | 10.82 | 10.43 | 10.52 | 23,189 | -0.18(-1.68%) |
Feb 04, 2019 | 10.75 | 10.83 | 10.63 | 10.70 | 29,234 | -0.05(-0.47%) |
Feb 01, 2019 | 10.75 | 10.85 | 10.62 | 10.75 | 48,000 | +0.00(+0.00%) |
Jan 31, 2019 | 10.82 | 10.98 | 10.75 | 10.75 | 36,843 | -0.11(-1.01%) |
Jan 30, 2019 | 10.75 | 11.00 | 10.71 | 10.86 | 12,535 | -0.13(-1.23%) |
Jan 29, 2019 | 11.02 | 11.02 | 10.80 | 10.99 | 8,307 | -0.01(-0.05%) |
Jan 28, 2019 | 10.88 | 11.01 | 10.72 | 11.00 | 6,242 | -0.01(-0.09%) |
Jan 25, 2019 | 10.98 | 11.28 | 10.90 | 11.01 | 13,800 | +0.02(+0.18%) |
Jan 24, 2019 | 10.95 | 11.31 | 10.78 | 10.99 | 48,008 | +0.02(+0.18%) |
Jan 23, 2019 | 11.61 | 11.81 | 10.42 | 10.97 | 44,863 | -0.74(-6.32%) |
Jan 22, 2019 | 11.59 | 11.94 | 11.56 | 11.71 | 17,902 | +0.12(+1.04%) |
Jan 18, 2019 | 11.49 | 11.77 | 11.12 | 11.59 | 41,100 | +0.09(+0.78%) |
Jan 17, 2019 | 11.40 | 11.58 | 11.29 | 11.50 | 34,761 | +0.04(+0.35%) |
Jan 16, 2019 | 11.38 | 11.57 | 11.08 | 11.46 | 32,567 | +0.10(+0.88%) |
Jan 15, 2019 | 10.80 | 11.36 | 10.46 | 11.36 | 48,613 | +0.62(+5.77%) |
Jan 14, 2019 | 10.63 | 10.95 | 10.54 | 10.74 | 7,179 | +0.07(+0.66%) |
Jan 11, 2019 | 10.80 | 10.85 | 10.50 | 10.67 | 22,300 | -0.06(-0.56%) |
Jan 10, 2019 | 10.50 | 10.84 | 10.12 | 10.73 | 25,204 | +0.20(+1.90%) |
Jan 09, 2019 | 10.40 | 10.94 | 10.02 | 10.53 | 24,215 | +0.17(+1.64%) |
Jan 08, 2019 | 10.34 | 10.47 | 10.25 | 10.36 | 24,101 | +0.10(+0.97%) |
Jan 07, 2019 | 10.17 | 10.48 | 10.10 | 10.26 | 19,890 | +0.09(+0.88%) |
Jan 04, 2019 | 9.940 | 10.48 | 9.940 | 10.17 | 10,300 | -0.06(-0.59%) |
Jan 03, 2019 | 10.00 | 10.43 | 9.932 | 10.23 | 10,869 | +0.01(+0.10%) |
Jan 02, 2019 | 9.790 | 10.53 | 9.625 | 10.22 | 34,480 | +0.31(+3.13%) |
Dec 31, 2018 | 10.05 | 10.28 | 9.510 | 9.910 | 80,400 | -0.13(-1.34%) |
Dec 28, 2018 | 9.720 | 10.27 | 9.500 | 10.04 | 28,000 | +0.44(+4.53%) |
Dec 27, 2018 | 9.700 | 9.980 | 9.010 | 9.610 | 38,170 | -0.09(-0.93%) |
Dec 26, 2018 | 9.430 | 10.02 | 9.380 | 9.700 | 39,590 | +0.33(+3.52%) |
Dec 24, 2018 | 9.280 | 9.465 | 9.210 | 9.370 | 21,700 | -0.01(-0.11%) |
Dec 21, 2018 | 9.790 | 9.830 | 8.810 | 9.380 | 68,700 | -0.44(-4.48%) |
Dec 20, 2018 | 10.20 | 10.34 | 9.760 | 9.820 | 41,719 | -0.40(-3.91%) |
Dec 19, 2018 | 10.38 | 10.72 | 10.13 | 10.22 | 40,625 | -0.17(-1.65%) |
Dec 18, 2018 | 10.65 | 11.11 | 10.39 | 10.39 | 34,133 | -0.22(-2.06%) |
Dec 17, 2018 | 11.12 | 11.40 | 10.52 | 10.61 | 29,935 | -0.61(-5.44%) |
Dec 14, 2018 | 11.40 | 11.49 | 11.07 | 11.22 | 12,600 | -0.29(-2.48%) |
Dec 13, 2018 | 11.59 | 11.60 | 11.27 | 11.51 | 31,344 | +0.03(+0.22%) |
Dec 12, 2018 | 11.28 | 11.68 | 11.17 | 11.48 | 39,911 | +0.21(+1.86%) |
Dec 11, 2018 | 11.03 | 11.45 | 11.03 | 11.27 | 96,012 | +0.33(+3.02%) |
Dec 10, 2018 | 10.92 | 11.30 | 10.50 | 10.94 | 52,353 | -0.05(-0.45%) |
Dec 07, 2018 | 11.72 | 11.94 | 10.77 | 10.99 | 25,200 | -0.76(-6.47%) |
Dec 06, 2018 | 11.71 | 11.97 | 11.10 | 11.75 | 12,676 | -0.15(-1.26%) |
Dec 04, 2018 | 12.35 | 12.35 | 11.75 | 11.90 | 32,800 | -0.44(-3.57%) |
Dec 03, 2018 | 12.26 | 12.69 | 11.83 | 12.34 | 44,579 | +0.18(+1.48%) |
Nov 30, 2018 | 12.72 | 12.98 | 12.16 | 12.16 | 12,000 | -0.56(-4.40%) |
Nov 29, 2018 | 12.65 | 12.91 | 12.65 | 12.72 | 12,386 | -0.06(-0.47%) |
Nov 28, 2018 | 12.90 | 12.98 | 12.71 | 12.78 | 9,806 | -0.07(-0.54%) |
Nov 27, 2018 | 12.45 | 12.89 | 12.33 | 12.85 | 56,314 | +0.25(+1.98%) |
Nov 26, 2018 | 12.80 | 12.80 | 12.58 | 12.60 | 36,271 | -0.11(-0.87%) |
Nov 23, 2018 | 12.46 | 12.99 | 12.46 | 12.71 | 13,600 | +0.08(+0.63%) |
Nov 21, 2018 | 12.63 | 12.63 | 12.63 | 0 | +0.08(+0.64%) | |
Nov 20, 2018 | 12.40 | 12.76 | 12.05 | 12.55 | 25,928 | +0.05(+0.40%) |
Nov 19, 2018 | 12.70 | 12.89 | 12.50 | 12.50 | 24,021 | -0.31(-2.42%) |
Nov 16, 2018 | 12.95 | 13.00 | 12.50 | 12.81 | 90,300 | -0.15(-1.16%) |
Nov 15, 2018 | 12.93 | 13.00 | 12.47 | 12.96 | 42,788 | -0.13(-0.99%) |
Nov 14, 2018 | 13.22 | 13.32 | 12.87 | 13.09 | 48,282 | -0.01(-0.08%) |
Nov 13, 2018 | 12.53 | 13.37 | 12.50 | 13.10 | 34,426 | +0.55(+4.38%) |
Nov 12, 2018 | 13.66 | 13.76 | 12.41 | 12.55 | 84,323 | -1.18(-8.59%) |
Nov 09, 2018 | 13.95 | 13.95 | 13.56 | 13.73 | 39,600 | -0.17(-1.22%) |
Nov 08, 2018 | 13.52 | 13.95 | 13.29 | 13.90 | 57,362 | +0.23(+1.68%) |
Nov 07, 2018 | 13.95 | 14.00 | 13.25 | 13.67 | 37,434 | -0.18(-1.30%) |
Nov 06, 2018 | 13.68 | 13.91 | 13.57 | 13.85 | 46,743 | +0.18(+1.32%) |
Nov 05, 2018 | 13.86 | 14.04 | 13.44 | 13.67 | 40,234 | -0.19(-1.37%) |
Nov 02, 2018 | 13.75 | 14.17 | 13.06 | 13.86 | 144,400 | -0.13(-0.93%) |
Nov 01, 2018 | 12.90 | 14.00 | 12.89 | 13.99 | 107,759 | +1.16(+9.04%) |
Oct 31, 2018 | 12.30 | 12.90 | 12.17 | 12.83 | 29,329 | +0.60(+4.91%) |
Oct 30, 2018 | 11.68 | 12.28 | 11.68 | 12.23 | 18,837 | +0.46(+3.91%) |
Oct 29, 2018 | 11.94 | 11.97 | 11.57 | 11.77 | 48,656 | -0.12(-1.01%) |
Oct 26, 2018 | 11.90 | 12.00 | 11.78 | 11.89 | 56,900 | -0.03(-0.25%) |
Oct 25, 2018 | 11.78 | 12.07 | 11.78 | 11.92 | 19,525 | +0.22(+1.88%) |
Oct 24, 2018 | 12.08 | 12.18 | 11.59 | 11.70 | 40,788 | -0.30(-2.50%) |
Oct 23, 2018 | 12.20 | 12.40 | 11.74 | 12.00 | 59,256 | -0.37(-2.99%) |
Oct 22, 2018 | 12.61 | 12.65 | 12.30 | 12.37 | 8,547 | -0.18(-1.43%) |
Oct 19, 2018 | 12.95 | 12.95 | 12.25 | 12.55 | 14,300 | -0.35(-2.71%) |
Oct 18, 2018 | 13.01 | 13.05 | 12.82 | 12.90 | 18,785 | -0.06(-0.46%) |
Oct 17, 2018 | 12.84 | 13.10 | 12.84 | 12.96 | 22,163 | +0.00(+0.00%) |
Oct 16, 2018 | 12.90 | 13.01 | 12.70 | 12.96 | 53,869 | +0.13(+1.01%) |
Oct 15, 2018 | 12.67 | 12.86 | 12.64 | 12.83 | 18,737 | +0.21(+1.66%) |
Oct 12, 2018 | 12.68 | 12.92 | 12.22 | 12.62 | 43,100 | +0.10(+0.80%) |
Oct 11, 2018 | 12.00 | 12.68 | 12.00 | 12.52 | 25,656 | +0.41(+3.39%) |
Oct 10, 2018 | 12.66 | 12.76 | 12.05 | 12.11 | 45,585 | -0.67(-5.24%) |
Oct 09, 2018 | 12.58 | 12.94 | 12.35 | 12.78 | 27,343 | +0.13(+1.03%) |
Oct 08, 2018 | 13.11 | 13.25 | 12.58 | 12.65 | 25,151 | -0.58(-4.38%) |
Oct 05, 2018 | 13.47 | 13.49 | 13.16 | 13.23 | 41,600 | -0.16(-1.19%) |
Oct 04, 2018 | 13.38 | 13.53 | 13.00 | 13.39 | 29,690 | +0.02(+0.15%) |
Oct 03, 2018 | 13.64 | 13.68 | 13.36 | 13.37 | 24,662 | -0.11(-0.82%) |
Oct 02, 2018 | 13.67 | 13.69 | 13.42 | 13.48 | 27,469 | -0.20(-1.46%) |
Oct 01, 2018 | 13.26 | 13.87 | 13.26 | 13.68 | 38,017 | +0.54(+4.11%) |
Sep 28, 2018 | 13.05 | 13.19 | 13.04 | 13.14 | 40,900 | +0.12(+0.92%) |
Sep 27, 2018 | 13.22 | 13.39 | 12.86 | 13.02 | 72,346 | +0.03(+0.23%) |
Sep 26, 2018 | 13.49 | 13.49 | 12.97 | 12.99 | 9,321 | -0.39(-2.91%) |
Sep 25, 2018 | 13.03 | 13.47 | 12.93 | 13.38 | 25,451 | +0.32(+2.45%) |
Sep 24, 2018 | 13.01 | 13.46 | 12.86 | 13.06 | 28,288 | -0.06(-0.46%) |
Sep 21, 2018 | 13.50 | 13.80 | 13.02 | 13.12 | 53,300 | -0.45(-3.32%) |
Sep 20, 2018 | 13.28 | 13.57 | 13.07 | 13.57 | 40,677 | +0.36(+2.73%) |
Sep 19, 2018 | 12.79 | 13.41 | 12.78 | 13.21 | 55,923 | +0.48(+3.77%) |
Sep 18, 2018 | 12.53 | 12.76 | 12.31 | 12.73 | 25,116 | +0.19(+1.52%) |
Sep 17, 2018 | 12.89 | 12.96 | 12.50 | 12.54 | 29,540 | -0.35(-2.72%) |
Sep 14, 2018 | 12.69 | 12.98 | 12.66 | 12.89 | 44,800 | +0.23(+1.82%) |
Sep 13, 2018 | 12.15 | 12.98 | 12.15 | 12.66 | 147,158 | +0.51(+4.20%) |
Sep 12, 2018 | 11.95 | 12.22 | 11.82 | 12.15 | 32,390 | +0.24(+2.02%) |
Sep 11, 2018 | 11.72 | 12.00 | 11.72 | 11.91 | 16,959 | +0.21(+1.79%) |
Sep 10, 2018 | 11.61 | 11.90 | 11.61 | 11.70 | 25,760 | -0.06(-0.51%) |
Sep 07, 2018 | 11.80 | 11.93 | 11.74 | 11.76 | 53,400 | +0.08(+0.68%) |
Sep 06, 2018 | 11.26 | 11.88 | 11.25 | 11.68 | 50,395 | +0.35(+3.09%) |
Sep 05, 2018 | 11.90 | 11.90 | 11.32 | 11.33 | 58,088 | -0.57(-4.79%) |
Sep 04, 2018 | 11.83 | 11.97 | 11.72 | 11.90 | 38,980 | +0.00(+0.00%) |
Aug 31, 2018 | 11.90 | 11.90 | 11.90 | 0 | +0.02(+0.17%) | |
Aug 30, 2018 | 11.99 | 11.99 | 11.75 | 11.88 | 25,060 | -0.05(-0.42%) |
Aug 29, 2018 | 11.94 | 11.99 | 11.71 | 11.93 | 32,725 | -0.02(-0.17%) |
Aug 28, 2018 | 11.88 | 12.00 | 11.78 | 11.95 | 48,096 | +0.17(+1.44%) |
Aug 27, 2018 | 11.36 | 11.95 | 11.36 | 11.78 | 48,433 | +0.44(+3.88%) |
Aug 24, 2018 | 12.01 | 12.22 | 11.10 | 11.34 | 78,400 | -0.79(-6.51%) |
Aug 23, 2018 | 11.87 | 12.15 | 11.87 | 12.13 | 86,988 | +0.14(+1.17%) |
Aug 22, 2018 | 12.00 | 12.00 | 11.91 | 11.99 | 28,666 | +0.03(+0.25%) |
Aug 21, 2018 | 12.00 | 12.00 | 11.77 | 11.96 | 32,178 | -0.04(-0.33%) |
Aug 20, 2018 | 11.94 | 12.08 | 11.81 | 12.00 | 45,621 | +0.06(+0.50%) |
Aug 17, 2018 | 12.15 | 12.16 | 11.78 | 11.94 | 73,100 | -0.16(-1.32%) |
Aug 16, 2018 | 11.79 | 12.15 | 11.78 | 12.10 | 177,366 | +0.31(+2.63%) |
Aug 15, 2018 | 11.30 | 11.86 | 11.27 | 11.79 | 108,706 | +0.35(+3.06%) |
Aug 14, 2018 | 11.34 | 11.55 | 11.06 | 11.44 | 129,461 | +0.14(+1.24%) |
Aug 13, 2018 | 10.91 | 11.63 | 10.78 | 11.30 | 162,962 | -0.08(-0.70%) |
Aug 10, 2018 | 11.00 | 11.50 | 10.65 | 11.38 | 387,000 | +1.73(+17.93%) |
Aug 09, 2018 | 9.030 | 9.670 | 9.030 | 9.650 | 63,220 | +0.60(+6.63%) |
Aug 08, 2018 | 8.750 | 9.130 | 8.340 | 9.050 | 128,857 | -0.02(-0.28%) |
Aug 07, 2018 | 9.060 | 9.110 | 8.535 | 9.075 | 40,133 | +0.01(+0.11%) |
Aug 06, 2018 | 9.070 | 9.180 | 9.000 | 9.065 | 45,247 | -0.02(-0.17%) |
Aug 03, 2018 | 9.310 | 9.370 | 9.060 | 9.080 | 50,600 | -0.32(-3.40%) |
Aug 02, 2018 | 9.720 | 9.810 | 9.250 | 9.400 | 37,178 | -0.36(-3.69%) |
Aug 01, 2018 | 9.979 | 9.979 | 9.680 | 9.760 | 6,242 | -0.18(-1.81%) |
Jul 31, 2018 | 9.960 | 9.990 | 9.850 | 9.940 | 6,344 | +0.12(+1.22%) |
Jul 30, 2018 | 9.770 | 9.820 | 9.532 | 9.820 | 6,457 | +0.06(+0.61%) |
Jul 27, 2018 | 9.900 | 9.970 | 9.670 | 9.760 | 6,300 | -0.10(-1.01%) |
Jul 26, 2018 | 10.24 | 10.31 | 9.860 | 9.860 | 26,603 | -0.43(-4.18%) |
Jul 25, 2018 | 10.27 | 10.59 | 10.08 | 10.29 | 45,477 | -0.05(-0.48%) |
Jul 24, 2018 | 10.76 | 10.79 | 10.25 | 10.34 | 112,384 | -0.21(-2.04%) |
Jul 23, 2018 | 10.51 | 10.59 | 10.33 | 10.55 | 30,607 | +0.05(+0.52%) |
Jul 20, 2018 | 10.85 | 10.32 | 10.50 | 100,173 | +0.09(+0.86%) | |
Jul 19, 2018 | 10.80 | 10.88 | 10.40 | 10.41 | 66,332 | -0.33(-3.07%) |
Jul 18, 2018 | 10.54 | 10.76 | 10.41 | 10.74 | 37,389 | +0.16(+1.51%) |
Jul 17, 2018 | 10.46 | 10.75 | 10.46 | 10.58 | 25,159 | +0.10(+0.95%) |
Jul 16, 2018 | 10.47 | 10.77 | 10.42 | 10.48 | 17,303 | -0.03(-0.29%) |
Jul 13, 2018 | 10.57 | 10.62 | 10.46 | 10.51 | 22,384 | -0.07(-0.66%) |
Jul 12, 2018 | 10.63 | 10.65 | 10.55 | 10.58 | 10,258 | -0.07(-0.66%) |
Jul 11, 2018 | 10.90 | 10.93 | 10.62 | 10.65 | 77,839 | -0.21(-1.93%) |
Jul 10, 2018 | 10.34 | 11.05 | 10.31 | 10.86 | 99,641 | +0.45(+4.32%) |
Jul 09, 2018 | 10.15 | 10.50 | 10.11 | 10.41 | 59,848 | +0.29(+2.87%) |
Jul 06, 2018 | 9.820 | 10.19 | 9.750 | 10.12 | 83,412 | +0.37(+3.79%) |
Jul 05, 2018 | 9.660 | 9.980 | 9.500 | 9.750 | 48,760 | +0.09(+0.93%) |
Jul 03, 2018 | 9.660 | 9.660 | 9.660 | 0 | +0.46(+5.00%) | |
Jul 02, 2018 | 9.090 | 9.415 | 9.080 | 9.200 | 20,259 | +0.01(+0.11%) |
Jun 29, 2018 | 9.030 | 9.190 | 8.880 | 9.190 | 29,159 | +0.18(+2.00%) |
Jun 28, 2018 | 8.840 | 9.020 | 8.670 | 9.010 | 28,100 | +0.15(+1.69%) |
Jun 27, 2018 | 9.040 | 9.050 | 8.652 | 8.860 | 87,190 | -0.11(-1.23%) |
Jun 26, 2018 | 8.626 | 9.000 | 8.531 | 8.970 | 32,894 | +0.28(+3.22%) |
Jun 25, 2018 | 8.750 | 8.790 | 8.530 | 8.690 | 38,558 | -0.08(-0.91%) |
Jun 22, 2018 | 8.950 | 8.950 | 8.647 | 8.770 | 42,032 | -0.03(-0.34%) |
Jun 21, 2018 | 9.023 | 9.185 | 8.800 | 8.800 | 53,302 | -0.26(-2.87%) |
Jun 20, 2018 | 9.130 | 9.170 | 9.020 | 9.060 | 14,817 | -0.06(-0.66%) |
Jun 19, 2018 | 9.220 | 9.270 | 8.976 | 9.120 | 42,977 | -0.16(-1.72%) |
Jun 18, 2018 | 9.370 | 9.440 | 9.015 | 9.280 | 48,889 | -0.07(-0.75%) |
Jun 15, 2018 | 9.380 | 9.010 | 9.350 | 92,310 | +0.34(+3.77%) | |
Jun 14, 2018 | 8.050 | 9.050 | 7.970 | 9.010 | 183,038 | +0.98(+12.20%) |
Jun 13, 2018 | 8.290 | 8.324 | 7.850 | 8.030 | 54,560 | -0.34(-4.06%) |
Jun 12, 2018 | 8.500 | 8.500 | 8.220 | 8.370 | 29,756 | -0.01(-0.12%) |
Jun 11, 2018 | 8.420 | 8.500 | 8.300 | 8.380 | 52,734 | -0.03(-0.36%) |
Jun 08, 2018 | 8.460 | 8.630 | 8.402 | 8.410 | 33,547 | -0.04(-0.47%) |
Jun 07, 2018 | 8.420 | 8.632 | 8.420 | 8.450 | 32,336 | +0.08(+0.96%) |
Jun 06, 2018 | 8.420 | 8.645 | 8.370 | 8.370 | 101,246 | -0.05(-0.59%) |
Jun 05, 2018 | 8.430 | 8.640 | 8.270 | 8.420 | 28,374 | -0.07(-0.82%) |
Jun 04, 2018 | 8.430 | 8.600 | 8.305 | 8.490 | 89,311 | +0.14(+1.68%) |
Jun 01, 2018 | 8.270 | 8.390 | 8.200 | 8.350 | 59,762 | +0.10(+1.21%) |
May 31, 2018 | 8.250 | 8.350 | 8.185 | 8.250 | 95,759 | +0.07(+0.86%) |
May 30, 2018 | 8.050 | 8.300 | 8.050 | 8.180 | 108,865 | +0.13(+1.61%) |
May 29, 2018 | 8.150 | 8.150 | 7.960 | 8.050 | 17,780 | -0.13(-1.59%) |
May 25, 2018 | 8.180 | 8.180 | 8.180 | 0 | -0.06(-0.73%) | |
May 24, 2018 | 8.290 | 8.400 | 8.200 | 8.240 | 48,908 | -0.19(-2.25%) |
May 23, 2018 | 8.410 | 8.460 | 8.300 | 8.430 | 39,043 | -0.02(-0.24%) |
May 22, 2018 | 8.410 | 8.590 | 8.405 | 8.450 | 23,069 | +0.08(+0.94%) |
May 21, 2018 | 8.300 | 8.530 | 8.300 | 8.371 | 11,618 | +0.04(+0.50%) |
May 18, 2018 | 8.150 | 8.400 | 8.100 | 8.330 | 20,586 | +0.19(+2.33%) |
May 17, 2018 | 8.200 | 8.320 | 8.060 | 8.140 | 40,518 | -0.03(-0.37%) |
May 16, 2018 | 7.950 | 8.340 | 7.950 | 8.170 | 47,356 | +0.19(+2.38%) |
May 15, 2018 | 8.045 | 8.050 | 7.870 | 7.980 | 72,975 | -0.05(-0.62%) |
May 14, 2018 | 7.930 | 8.115 | 7.880 | 8.030 | 90,983 | +0.09(+1.13%) |
May 11, 2018 | 8.200 | 8.329 | 7.900 | 7.940 | 118,362 | -0.18(-2.22%) |
May 10, 2018 | 8.190 | 8.190 | 7.981 | 8.120 | 143,662 | +0.13(+1.63%) |
May 09, 2018 | 8.170 | 8.224 | 7.930 | 7.990 | 126,157 | -0.16(-1.96%) |
May 08, 2018 | 8.160 | 8.380 | 8.090 | 8.150 | 159,405 | +0.00(+0.00%) |
May 07, 2018 | 8.180 | 8.300 | 8.135 | 8.150 | 28,590 | +0.06(+0.74%) |
May 04, 2018 | 7.500 | 8.290 | 7.500 | 8.090 | 65,857 | +0.05(+0.62%) |
May 03, 2018 | 8.250 | 8.265 | 8.000 | 8.040 | 153,525 | -0.21(-2.55%) |
May 02, 2018 | 8.040 | 8.380 | 8.040 | 8.250 | 44,896 | +0.04(+0.49%) |