Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.97 | 18.00 | 16.97 | 17.19 | 334,939 | -0.71(-3.96%) |
Jul 30, 2019 | 17.74 | 18.18 | 17.64 | 17.90 | 191,486 | -0.06(-0.31%) |
Jul 29, 2019 | 17.23 | 18.03 | 17.00 | 17.95 | 397,862 | +0.64(+3.73%) |
Jul 26, 2019 | 17.06 | 17.36 | 16.85 | 17.31 | 319,597 | +0.25(+1.46%) |
Jul 25, 2019 | 16.60 | 17.29 | 16.51 | 17.06 | 493,188 | +0.64(+3.87%) |
Jul 24, 2019 | 16.45 | 16.65 | 16.07 | 16.42 | 467,251 | -0.24(-1.44%) |
Jul 23, 2019 | 16.12 | 17.00 | 15.52 | 16.66 | 1,564,684 | +1.51(+9.97%) |
Jul 22, 2019 | 14.98 | 15.18 | 14.86 | 15.15 | 144,569 | +0.41(+2.81%) |
Jul 19, 2019 | 14.76 | 14.97 | 14.52 | 14.74 | 110,730 | +0.14(+0.95%) |
Jul 18, 2019 | 14.80 | 14.90 | 14.10 | 14.60 | 264,335 | -0.33(-2.22%) |
Jul 17, 2019 | 15.07 | 15.10 | 14.76 | 14.93 | 189,380 | -0.18(-1.22%) |
Jul 16, 2019 | 15.56 | 15.57 | 14.89 | 15.12 | 149,054 | -0.64(-4.04%) |
Jul 15, 2019 | 15.73 | 15.88 | 15.68 | 15.75 | 138,629 | +0.16(+1.00%) |
Jul 12, 2019 | 15.19 | 15.66 | 15.10 | 15.60 | 128,425 | +0.44(+2.92%) |
Jul 11, 2019 | 15.17 | 15.26 | 14.87 | 15.15 | 87,645 | +0.09(+0.61%) |
Jul 10, 2019 | 15.54 | 15.55 | 14.96 | 15.06 | 154,676 | -0.14(-0.91%) |
Jul 09, 2019 | 14.44 | 15.36 | 14.44 | 15.20 | 280,712 | +0.78(+5.43%) |
Jul 08, 2019 | 14.32 | 14.62 | 14.26 | 14.42 | 75,266 | -0.02(-0.13%) |
Jul 05, 2019 | 14.27 | 14.55 | 14.19 | 14.43 | 71,974 | +0.11(+0.77%) |
Jul 03, 2019 | 14.04 | 14.51 | 14.03 | 14.32 | 67,415 | +0.22(+1.57%) |
Jul 02, 2019 | 14.00 | 14.17 | 13.96 | 14.10 | 130,896 | -0.05(-0.33%) |
Jul 01, 2019 | 14.55 | 14.59 | 14.10 | 14.15 | 66,840 | -0.11(-0.77%) |
Jun 28, 2019 | 14.06 | 14.27 | 14.02 | 14.26 | 53,953 | +0.24(+1.71%) |
Jun 27, 2019 | 13.85 | 14.11 | 13.85 | 14.02 | 66,466 | +0.24(+1.74%) |
Jun 26, 2019 | 14.10 | 14.16 | 13.78 | 13.78 | 119,538 | -0.29(-2.09%) |
Jun 25, 2019 | 14.38 | 14.42 | 14.04 | 14.08 | 82,543 | -0.34(-2.36%) |
Jun 24, 2019 | 14.52 | 14.63 | 14.37 | 14.42 | 57,141 | -0.18(-1.20%) |
Jun 21, 2019 | 14.47 | 14.72 | 14.31 | 14.59 | 174,779 | +0.07(+0.51%) |
Jun 20, 2019 | 14.64 | 14.73 | 14.33 | 14.52 | 97,013 | +0.02(+0.13%) |
Jun 19, 2019 | 14.52 | 14.56 | 14.38 | 14.50 | 127,769 | -0.01(-0.06%) |
Jun 18, 2019 | 14.78 | 14.88 | 14.49 | 14.51 | 134,058 | -0.05(-0.32%) |
Jun 17, 2019 | 14.54 | 14.97 | 14.49 | 14.55 | 145,363 | -0.12(-0.82%) |
Jun 14, 2019 | 14.39 | 14.68 | 14.25 | 14.67 | 186,070 | +0.29(+1.98%) |
Jun 13, 2019 | 14.08 | 14.42 | 14.05 | 14.39 | 139,708 | +0.41(+2.97%) |
Jun 12, 2019 | 13.95 | 14.16 | 13.85 | 13.97 | 101,582 | -0.07(-0.52%) |
Jun 11, 2019 | 13.83 | 14.08 | 13.73 | 14.05 | 139,412 | +0.23(+1.67%) |
Jun 10, 2019 | 13.85 | 14.07 | 13.73 | 13.82 | 103,834 | +0.01(+0.07%) |
Jun 07, 2019 | 13.60 | 13.97 | 13.60 | 13.81 | 85,978 | +0.22(+1.63%) |
Jun 06, 2019 | 13.57 | 13.71 | 13.31 | 13.59 | 81,003 | +0.01(+0.07%) |
Jun 05, 2019 | 13.34 | 13.62 | 13.29 | 13.58 | 129,127 | +0.31(+2.36%) |
Jun 04, 2019 | 13.26 | 13.29 | 12.99 | 13.26 | 109,645 | +0.17(+1.34%) |
Jun 03, 2019 | 13.59 | 13.64 | 13.02 | 13.09 | 162,585 | -0.69(-5.01%) |
May 31, 2019 | 13.82 | 13.93 | 13.67 | 13.78 | 100,959 | -0.15(-1.06%) |
May 30, 2019 | 13.96 | 14.36 | 13.78 | 13.93 | 204,145 | +0.29(+2.09%) |
May 29, 2019 | 13.93 | 13.93 | 13.54 | 13.64 | 180,512 | -0.23(-1.66%) |
May 28, 2019 | 14.20 | 14.27 | 13.72 | 13.87 | 138,523 | -0.24(-1.70%) |
May 24, 2019 | 14.38 | 14.54 | 13.92 | 14.11 | 97,160 | -0.26(-1.80%) |
May 23, 2019 | 14.29 | 14.58 | 14.16 | 14.37 | 184,722 | -0.12(-0.83%) |
May 22, 2019 | 13.96 | 14.55 | 13.96 | 14.49 | 244,585 | +0.49(+3.49%) |
May 21, 2019 | 13.54 | 14.04 | 13.44 | 14.00 | 196,540 | +0.65(+4.90%) |
May 20, 2019 | 13.18 | 13.61 | 13.18 | 13.35 | 266,469 | -0.12(-0.89%) |
May 17, 2019 | 13.38 | 13.53 | 13.29 | 13.47 | 133,744 | -0.09(-0.68%) |
May 16, 2019 | 13.28 | 13.67 | 13.27 | 13.56 | 160,683 | +0.45(+3.44%) |
May 15, 2019 | 12.71 | 13.17 | 12.71 | 13.11 | 225,579 | +0.32(+2.52%) |
May 14, 2019 | 12.90 | 12.96 | 12.63 | 12.79 | 128,653 | +0.14(+1.09%) |
May 13, 2019 | 12.90 | 12.92 | 12.53 | 12.65 | 244,813 | -0.57(-4.32%) |
May 10, 2019 | 13.00 | 13.26 | 12.90 | 13.22 | 144,709 | +0.17(+1.27%) |
May 09, 2019 | 12.95 | 13.25 | 12.68 | 13.05 | 205,514 | -0.09(-0.70%) |
May 08, 2019 | 13.30 | 13.41 | 13.10 | 13.14 | 153,055 | -0.15(-1.11%) |
May 07, 2019 | 13.45 | 13.53 | 13.14 | 13.29 | 225,823 | -0.28(-2.04%) |
May 06, 2019 | 13.51 | 13.91 | 13.48 | 13.57 | 302,642 | -0.04(-0.27%) |
May 03, 2019 | 13.63 | 13.79 | 13.44 | 13.61 | 224,717 | +0.02(+0.14%) |
May 02, 2019 | 13.48 | 13.64 | 13.40 | 13.59 | 166,267 | +0.18(+1.37%) |
May 01, 2019 | 13.19 | 13.61 | 13.12 | 13.40 | 567,166 | +0.42(+3.27%) |
Apr 30, 2019 | 15.60 | 15.61 | 12.64 | 12.98 | 1,680,069 | -2.29(-15.02%) |
Apr 29, 2019 | 15.44 | 15.44 | 15.13 | 15.27 | 221,082 | +0.04(+0.24%) |
Apr 26, 2019 | 15.35 | 15.35 | 14.90 | 15.24 | 155,022 | -0.12(-0.78%) |
Apr 25, 2019 | 15.51 | 15.51 | 15.12 | 15.36 | 139,298 | -0.20(-1.30%) |
Apr 24, 2019 | 15.92 | 16.07 | 15.44 | 15.56 | 243,566 | -0.09(-0.59%) |
Apr 23, 2019 | 14.84 | 15.75 | 14.84 | 15.65 | 459,659 | +0.69(+4.62%) |
Apr 22, 2019 | 14.83 | 15.02 | 14.66 | 14.96 | 105,417 | +0.20(+1.37%) |
Apr 18, 2019 | 14.26 | 14.84 | 14.26 | 14.76 | 200,942 | +0.44(+3.09%) |
Apr 17, 2019 | 14.49 | 14.51 | 14.08 | 14.31 | 181,027 | -0.18(-1.21%) |
Apr 16, 2019 | 14.78 | 14.82 | 14.38 | 14.49 | 81,787 | -0.07(-0.51%) |
Apr 15, 2019 | 14.43 | 14.56 | 14.32 | 14.56 | 140,586 | +0.13(+0.89%) |
Apr 12, 2019 | 14.48 | 14.60 | 14.37 | 14.43 | 161,752 | -0.06(-0.44%) |
Apr 11, 2019 | 14.93 | 14.96 | 14.46 | 14.50 | 130,278 | -0.40(-2.66%) |
Apr 10, 2019 | 14.85 | 15.03 | 14.73 | 14.90 | 154,817 | +0.17(+1.19%) |
Apr 09, 2019 | 14.77 | 14.78 | 14.38 | 14.72 | 170,992 | -0.07(-0.50%) |
Apr 08, 2019 | 14.53 | 14.87 | 14.46 | 14.79 | 235,517 | +0.41(+2.82%) |
Apr 05, 2019 | 14.07 | 14.51 | 14.01 | 14.39 | 222,654 | +0.27(+1.89%) |
Apr 04, 2019 | 14.22 | 14.35 | 13.99 | 14.12 | 180,202 | -0.20(-1.41%) |
Apr 03, 2019 | 14.55 | 15.07 | 14.21 | 14.32 | 471,089 | -0.13(-0.89%) |
Apr 02, 2019 | 13.19 | 14.48 | 13.17 | 14.45 | 747,094 | +1.33(+10.11%) |
Apr 01, 2019 | 13.03 | 13.20 | 13.01 | 13.13 | 199,235 | +0.38(+2.96%) |
Mar 29, 2019 | 12.90 | 12.98 | 12.70 | 12.75 | 158,930 | -0.05(-0.36%) |
Mar 28, 2019 | 12.37 | 12.80 | 12.37 | 12.79 | 112,772 | +0.52(+4.20%) |
Mar 27, 2019 | 12.09 | 12.31 | 12.07 | 12.28 | 161,104 | +0.16(+1.29%) |
Mar 26, 2019 | 12.16 | 12.19 | 12.04 | 12.12 | 109,479 | +0.10(+0.84%) |
Mar 25, 2019 | 11.91 | 12.04 | 11.67 | 12.02 | 190,799 | +0.01(+0.08%) |
Mar 22, 2019 | 12.74 | 12.74 | 11.80 | 12.01 | 299,731 | -0.77(-6.05%) |
Mar 21, 2019 | 12.81 | 12.93 | 12.39 | 12.79 | 252,601 | +0.01(+0.07%) |
Mar 20, 2019 | 12.48 | 13.24 | 12.42 | 12.78 | 394,409 | +0.29(+2.29%) |
Mar 19, 2019 | 12.33 | 12.55 | 12.11 | 12.49 | 232,768 | +0.22(+1.80%) |
Mar 18, 2019 | 12.09 | 12.29 | 12.05 | 12.27 | 95,557 | +0.15(+1.22%) |
Mar 15, 2019 | 12.24 | 12.38 | 12.09 | 12.12 | 127,231 | -0.10(-0.83%) |
Mar 14, 2019 | 12.31 | 12.33 | 11.98 | 12.22 | 147,613 | -0.01(-0.08%) |
Mar 13, 2019 | 11.83 | 12.30 | 11.69 | 12.23 | 208,280 | +0.41(+3.43%) |
Mar 12, 2019 | 11.98 | 12.00 | 11.69 | 11.83 | 229,346 | -0.18(-1.46%) |
Mar 11, 2019 | 11.88 | 12.05 | 11.84 | 12.00 | 92,520 | +0.14(+1.16%) |
Mar 08, 2019 | 11.96 | 12.03 | 11.74 | 11.86 | 109,210 | -0.18(-1.53%) |
Mar 07, 2019 | 11.77 | 12.05 | 11.60 | 12.05 | 203,040 | +0.41(+3.48%) |
Mar 06, 2019 | 12.02 | 12.03 | 11.59 | 11.64 | 169,423 | -0.36(-2.99%) |
Mar 05, 2019 | 12.43 | 12.44 | 11.87 | 12.00 | 123,647 | -0.36(-2.91%) |
Mar 04, 2019 | 12.47 | 12.61 | 12.21 | 12.36 | 173,344 | +0.04(+0.30%) |
Mar 01, 2019 | 12.26 | 12.38 | 12.17 | 12.33 | 102,153 | +0.11(+0.90%) |
Feb 28, 2019 | 12.66 | 12.67 | 12.13 | 12.21 | 109,558 | -0.32(-2.57%) |
Feb 27, 2019 | 12.68 | 12.72 | 12.46 | 12.54 | 92,055 | -0.11(-0.87%) |
Feb 26, 2019 | 12.90 | 12.95 | 12.42 | 12.65 | 317,122 | -0.36(-2.76%) |
Feb 25, 2019 | 12.58 | 13.03 | 12.58 | 13.01 | 330,415 | +0.69(+5.61%) |
Feb 22, 2019 | 11.91 | 12.35 | 11.86 | 12.32 | 179,882 | +0.41(+3.40%) |
Feb 21, 2019 | 11.74 | 11.96 | 11.66 | 11.91 | 179,476 | +0.21(+1.81%) |
Feb 20, 2019 | 12.04 | 12.05 | 11.62 | 11.70 | 218,357 | -0.29(-2.46%) |
Feb 19, 2019 | 11.90 | 12.20 | 11.87 | 11.99 | 217,242 | +0.20(+1.72%) |
Feb 15, 2019 | 11.79 | 11.86 | 11.53 | 11.79 | 314,061 | +0.01(+0.08%) |
Feb 14, 2019 | 12.44 | 12.46 | 11.75 | 11.78 | 473,398 | -0.71(-5.68%) |
Feb 13, 2019 | 12.91 | 12.94 | 12.45 | 12.49 | 298,245 | -0.47(-3.62%) |
Feb 12, 2019 | 13.31 | 13.34 | 12.91 | 12.96 | 240,592 | -0.37(-2.76%) |
Feb 11, 2019 | 13.34 | 13.46 | 13.18 | 13.33 | 135,662 | -0.01(-0.07%) |
Feb 08, 2019 | 13.03 | 13.52 | 12.99 | 13.34 | 241,652 | +0.24(+1.83%) |
Feb 07, 2019 | 12.92 | 13.22 | 12.81 | 13.10 | 168,466 | +0.09(+0.71%) |
Feb 06, 2019 | 12.72 | 13.03 | 12.68 | 13.01 | 148,859 | +0.16(+1.22%) |
Feb 05, 2019 | 13.17 | 13.25 | 12.66 | 12.85 | 296,657 | -0.18(-1.40%) |
Feb 04, 2019 | 12.74 | 13.12 | 12.73 | 13.03 | 298,373 | +0.33(+2.59%) |
Feb 01, 2019 | 12.76 | 12.83 | 12.49 | 12.70 | 278,461 | -0.09(-0.71%) |
Jan 31, 2019 | 13.44 | 13.50 | 12.57 | 12.80 | 566,613 | -0.66(-4.89%) |
Jan 30, 2019 | 13.15 | 13.56 | 13.09 | 13.45 | 435,616 | +0.39(+3.01%) |
Jan 29, 2019 | 13.38 | 13.53 | 12.91 | 13.06 | 576,972 | -0.58(-4.29%) |
Jan 28, 2019 | 12.80 | 13.67 | 12.25 | 13.65 | 1,850,937 | +1.47(+12.09%) |
Jan 25, 2019 | 12.08 | 12.43 | 12.06 | 12.17 | 472,891 | +0.27(+2.30%) |
Jan 24, 2019 | 11.34 | 11.90 | 11.31 | 11.90 | 306,611 | +0.61(+5.43%) |
Jan 23, 2019 | 11.35 | 11.59 | 11.15 | 11.29 | 384,046 | -0.05(-0.40%) |
Jan 22, 2019 | 11.60 | 11.60 | 11.14 | 11.33 | 336,107 | -0.18(-1.59%) |
Jan 18, 2019 | 11.45 | 11.65 | 11.37 | 11.52 | 121,231 | +0.10(+0.88%) |
Jan 17, 2019 | 11.85 | 11.85 | 11.33 | 11.42 | 248,521 | -0.35(-2.95%) |
Jan 16, 2019 | 11.60 | 11.84 | 11.57 | 11.76 | 269,435 | +0.26(+2.22%) |
Jan 15, 2019 | 11.25 | 11.63 | 11.23 | 11.51 | 363,232 | +0.38(+3.45%) |
Jan 14, 2019 | 11.01 | 11.24 | 10.87 | 11.12 | 214,253 | +0.11(+1.00%) |
Jan 11, 2019 | 10.95 | 11.20 | 10.78 | 11.01 | 229,662 | +0.07(+0.67%) |
Jan 10, 2019 | 10.76 | 11.01 | 10.64 | 10.94 | 201,760 | +0.16(+1.53%) |
Jan 09, 2019 | 10.99 | 11.10 | 10.72 | 10.78 | 230,011 | -0.16(-1.42%) |
Jan 08, 2019 | 11.11 | 11.24 | 10.80 | 10.93 | 392,352 | +0.21(+1.96%) |
Jan 07, 2019 | 10.56 | 11.06 | 10.52 | 10.72 | 584,524 | +0.28(+2.72%) |
Jan 04, 2019 | 10.15 | 10.76 | 10.06 | 10.44 | 312,160 | +0.58(+5.84%) |
Jan 03, 2019 | 10.09 | 10.12 | 9.743 | 9.862 | 256,876 | -0.13(-1.28%) |
Jan 02, 2019 | 9.076 | 10.30 | 9.076 | 9.989 | 479,601 | +0.96(+10.63%) |
Dec 31, 2018 | 9.057 | 9.085 | 8.938 | 9.030 | 58,974 | +0.05(+0.61%) |
Dec 28, 2018 | 8.874 | 9.085 | 8.701 | 8.975 | 136,878 | +0.13(+1.45%) |
Dec 27, 2018 | 8.801 | 8.972 | 8.226 | 8.847 | 325,962 | -0.11(-1.22%) |
Dec 26, 2018 | 8.783 | 8.966 | 8.683 | 8.957 | 79,160 | +0.29(+3.38%) |
Dec 24, 2018 | 8.756 | 8.929 | 8.637 | 8.664 | 125,827 | -0.27(-2.97%) |
Dec 21, 2018 | 9.359 | 9.359 | 8.929 | 8.929 | 142,348 | -0.31(-3.36%) |
Dec 20, 2018 | 9.405 | 9.478 | 9.039 | 9.240 | 156,472 | -0.12(-1.27%) |
Dec 19, 2018 | 9.569 | 9.706 | 9.341 | 9.359 | 108,368 | -0.10(-1.06%) |
Dec 18, 2018 | 9.414 | 9.569 | 9.341 | 9.459 | 52,499 | +0.02(+0.19%) |
Dec 17, 2018 | 9.743 | 9.761 | 9.350 | 9.441 | 150,331 | -0.30(-3.10%) |
Dec 14, 2018 | 9.871 | 9.898 | 9.505 | 9.743 | 119,043 | -0.19(-1.93%) |
Dec 13, 2018 | 10.07 | 10.12 | 9.866 | 9.935 | 44,688 | -0.12(-1.18%) |
Dec 12, 2018 | 10.15 | 10.30 | 10.01 | 10.05 | 116,082 | +0.00(+0.00%) |
Dec 11, 2018 | 9.953 | 10.10 | 9.916 | 10.05 | 117,708 | +0.18(+1.85%) |
Dec 10, 2018 | 9.944 | 9.965 | 9.633 | 9.871 | 94,914 | -0.01(-0.09%) |
Dec 07, 2018 | 10.44 | 10.47 | 9.825 | 9.880 | 141,035 | -0.45(-4.34%) |
Dec 06, 2018 | 10.28 | 10.39 | 10.01 | 10.33 | 223,638 | +0.00(+0.00%) |
Dec 04, 2018 | 10.41 | 10.65 | 10.25 | 10.33 | 214,234 | -0.16(-1.57%) |
Dec 03, 2018 | 9.953 | 10.63 | 9.935 | 10.49 | 279,637 | +0.64(+6.49%) |
Nov 30, 2018 | 9.852 | 9.907 | 9.715 | 9.852 | 108,101 | -0.09(-0.92%) |
Nov 29, 2018 | 10.03 | 10.06 | 9.916 | 9.944 | 112,874 | -0.06(-0.64%) |
Nov 28, 2018 | 9.651 | 10.20 | 9.633 | 10.01 | 276,119 | +0.45(+4.68%) |
Nov 27, 2018 | 9.450 | 9.651 | 9.414 | 9.560 | 136,021 | -0.05(-0.57%) |
Nov 26, 2018 | 9.569 | 9.734 | 9.470 | 9.615 | 125,033 | +0.08(+0.86%) |
Nov 23, 2018 | 9.642 | 9.743 | 9.523 | 9.533 | 29,213 | -0.13(-1.32%) |
Nov 21, 2018 | 9.660 | 9.660 | 9.660 | 0 | +0.12(+1.25%) | |
Nov 20, 2018 | 9.478 | 9.779 | 9.459 | 9.542 | 112,299 | -0.18(-1.88%) |
Nov 19, 2018 | 9.999 | 10.08 | 9.724 | 9.724 | 175,299 | -0.43(-4.23%) |
Nov 16, 2018 | 10.16 | 10.19 | 9.907 | 10.15 | 98,911 | -0.05(-0.54%) |
Nov 15, 2018 | 10.05 | 10.27 | 9.962 | 10.21 | 125,532 | +0.14(+1.36%) |
Nov 14, 2018 | 10.27 | 10.27 | 10.04 | 10.07 | 118,708 | -0.14(-1.34%) |
Nov 13, 2018 | 10.36 | 10.42 | 10.11 | 10.21 | 144,922 | -0.10(-0.98%) |
Nov 12, 2018 | 10.67 | 10.67 | 10.08 | 10.31 | 231,533 | -0.53(-4.89%) |
Nov 09, 2018 | 10.92 | 10.92 | 10.71 | 10.84 | 150,226 | -0.19(-1.74%) |
Nov 08, 2018 | 11.30 | 11.33 | 10.92 | 11.03 | 154,202 | -0.23(-2.03%) |
Nov 07, 2018 | 11.07 | 11.34 | 10.99 | 11.26 | 203,767 | +0.22(+2.03%) |
Nov 06, 2018 | 11.21 | 11.28 | 10.84 | 11.04 | 202,559 | -0.25(-2.23%) |
Nov 05, 2018 | 11.22 | 11.33 | 11.01 | 11.29 | 243,466 | -0.09(-0.80%) |
Nov 02, 2018 | 11.73 | 11.73 | 11.26 | 11.38 | 218,829 | -0.37(-3.11%) |
Nov 01, 2018 | 11.46 | 11.84 | 11.43 | 11.74 | 367,481 | +0.37(+3.21%) |
Oct 31, 2018 | 11.24 | 11.40 | 11.21 | 11.38 | 267,855 | +0.31(+2.81%) |
Oct 30, 2018 | 10.88 | 11.11 | 10.88 | 11.07 | 243,286 | +0.19(+1.77%) |
Oct 29, 2018 | 11.27 | 11.40 | 10.67 | 10.88 | 460,619 | -0.30(-2.70%) |
Oct 26, 2018 | 11.19 | 11.51 | 11.08 | 11.18 | 364,242 | -0.36(-3.09%) |
Oct 25, 2018 | 11.11 | 11.70 | 11.10 | 11.53 | 752,413 | +0.73(+6.77%) |
Oct 24, 2018 | 10.80 | 11.32 | 10.59 | 10.80 | 1,173,539 | -0.17(-1.58%) |
Oct 23, 2018 | 9.633 | 11.12 | 9.350 | 10.98 | 1,283,330 | +2.12(+23.94%) |
Oct 22, 2018 | 8.820 | 8.948 | 8.747 | 8.856 | 479,052 | +0.22(+2.54%) |
Oct 19, 2018 | 8.829 | 8.838 | 8.609 | 8.637 | 112,369 | -0.19(-2.17%) |
Oct 18, 2018 | 8.911 | 8.920 | 8.801 | 8.829 | 154,433 | -0.04(-0.41%) |
Oct 17, 2018 | 9.002 | 9.048 | 8.737 | 8.865 | 132,822 | +0.07(+0.83%) |
Oct 16, 2018 | 8.701 | 8.810 | 8.619 | 8.792 | 109,858 | +0.25(+2.89%) |
Oct 15, 2018 | 8.500 | 8.591 | 8.408 | 8.545 | 75,964 | +0.02(+0.21%) |
Oct 12, 2018 | 8.472 | 8.564 | 8.417 | 8.527 | 92,127 | +0.14(+1.63%) |
Oct 11, 2018 | 8.463 | 8.673 | 8.344 | 8.390 | 97,984 | -0.04(-0.43%) |
Oct 10, 2018 | 8.829 | 8.838 | 8.390 | 8.427 | 115,797 | -0.41(-4.65%) |
Oct 09, 2018 | 8.829 | 8.957 | 8.783 | 8.838 | 62,945 | +0.00(+0.00%) |
Oct 08, 2018 | 8.820 | 8.847 | 8.747 | 8.838 | 184,095 | +0.01(+0.10%) |
Oct 05, 2018 | 8.847 | 8.884 | 8.335 | 8.829 | 106,898 | -0.02(-0.21%) |
Oct 04, 2018 | 8.975 | 8.984 | 8.536 | 8.847 | 250,329 | -0.16(-1.83%) |
Oct 03, 2018 | 8.975 | 9.057 | 8.863 | 9.012 | 108,339 | +0.07(+0.82%) |
Oct 02, 2018 | 9.057 | 9.057 | 8.801 | 8.938 | 112,699 | -0.16(-1.71%) |
Oct 01, 2018 | 9.194 | 9.249 | 9.033 | 9.094 | 103,297 | -0.10(-1.09%) |
Sep 28, 2018 | 9.140 | 9.313 | 9.140 | 9.194 | 48,580 | +0.03(+0.30%) |
Sep 27, 2018 | 9.258 | 9.258 | 9.112 | 9.167 | 50,560 | -0.08(-0.89%) |
Sep 26, 2018 | 9.267 | 9.304 | 9.185 | 9.249 | 101,151 | -0.03(-0.30%) |
Sep 25, 2018 | 9.167 | 9.304 | 9.140 | 9.277 | 152,771 | +0.11(+1.20%) |
Sep 24, 2018 | 9.185 | 9.222 | 9.044 | 9.167 | 99,147 | -0.06(-0.69%) |
Sep 21, 2018 | 9.213 | 9.313 | 9.098 | 9.231 | 233,382 | +0.03(+0.30%) |
Sep 20, 2018 | 8.957 | 9.267 | 8.902 | 9.203 | 190,116 | +0.43(+4.90%) |
Sep 19, 2018 | 8.893 | 8.929 | 8.637 | 8.774 | 127,878 | -0.10(-1.13%) |
Sep 18, 2018 | 8.856 | 9.057 | 8.792 | 8.874 | 147,941 | +0.02(+0.21%) |
Sep 17, 2018 | 9.578 | 9.596 | 8.619 | 8.856 | 462,657 | -0.82(-8.50%) |
Sep 14, 2018 | 9.587 | 9.706 | 9.377 | 9.679 | 137,753 | +0.10(+1.05%) |
Sep 13, 2018 | 9.587 | 9.679 | 9.442 | 9.578 | 146,392 | +0.05(+0.48%) |
Sep 12, 2018 | 9.615 | 9.633 | 9.267 | 9.533 | 263,934 | -0.15(-1.51%) |
Sep 11, 2018 | 9.962 | 9.962 | 9.615 | 9.679 | 249,509 | -0.27(-2.75%) |
Sep 10, 2018 | 9.999 | 10.03 | 9.916 | 9.953 | 141,088 | +0.04(+0.37%) |
Sep 07, 2018 | 9.953 | 10.24 | 9.898 | 9.916 | 692,815 | +0.05(+0.46%) |
Sep 06, 2018 | 9.386 | 10.04 | 9.363 | 9.871 | 761,969 | +0.48(+5.06%) |
Sep 05, 2018 | 9.313 | 9.496 | 9.249 | 9.395 | 132,372 | -0.08(-0.87%) |
Sep 04, 2018 | 9.670 | 9.679 | 9.322 | 9.478 | 156,955 | -0.22(-2.26%) |
Aug 31, 2018 | 9.697 | 9.697 | 9.697 | 0 | +0.04(+0.38%) | |
Aug 30, 2018 | 9.697 | 9.779 | 9.615 | 9.660 | 110,371 | -0.10(-1.03%) |
Aug 29, 2018 | 9.898 | 10.02 | 9.647 | 9.761 | 217,427 | -0.04(-0.37%) |
Aug 28, 2018 | 9.615 | 10.04 | 9.615 | 9.798 | 350,339 | +0.35(+3.68%) |
Aug 27, 2018 | 9.670 | 9.798 | 9.386 | 9.450 | 275,144 | -0.27(-2.73%) |
Aug 24, 2018 | 9.724 | 9.816 | 9.633 | 9.715 | 158,214 | +0.05(+0.47%) |
Aug 23, 2018 | 9.852 | 9.898 | 9.542 | 9.670 | 233,686 | -0.14(-1.40%) |
Aug 22, 2018 | 9.679 | 9.989 | 9.642 | 9.807 | 277,623 | +0.00(+0.00%) |
Aug 21, 2018 | 9.935 | 9.935 | 9.533 | 9.807 | 371,392 | -0.15(-1.47%) |
Aug 20, 2018 | 10.06 | 10.19 | 9.907 | 9.953 | 222,808 | -0.07(-0.73%) |
Aug 17, 2018 | 10.23 | 10.29 | 9.825 | 10.03 | 257,672 | -0.20(-1.97%) |
Aug 16, 2018 | 10.37 | 10.41 | 10.09 | 10.23 | 300,708 | -0.16(-1.58%) |
Aug 15, 2018 | 9.889 | 10.49 | 9.651 | 10.39 | 437,221 | +0.28(+2.80%) |
Aug 14, 2018 | 10.07 | 10.35 | 10.02 | 10.11 | 462,970 | +0.04(+0.36%) |
Aug 13, 2018 | 9.596 | 10.11 | 9.533 | 10.07 | 1,048,948 | +0.54(+5.66%) |
Aug 10, 2018 | 9.368 | 9.551 | 9.304 | 9.533 | 506,810 | +0.19(+2.05%) |
Aug 09, 2018 | 9.103 | 9.350 | 9.076 | 9.341 | 488,765 | +0.26(+2.82%) |
Aug 08, 2018 | 9.030 | 9.140 | 8.938 | 9.085 | 222,762 | +0.00(+0.00%) |
Aug 07, 2018 | 9.048 | 9.112 | 8.884 | 9.085 | 195,478 | +0.00(+0.00%) |
Aug 06, 2018 | 9.002 | 9.112 | 8.938 | 9.085 | 204,130 | +0.04(+0.40%) |
Aug 03, 2018 | 8.975 | 9.057 | 8.938 | 9.048 | 142,020 | +0.16(+1.85%) |
Aug 02, 2018 | 8.696 | 8.937 | 8.597 | 8.884 | 282,061 | +0.02(+0.20%) |