Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.890 | 6.960 | 6.750 | 6.750 | 126,500 | -0.11(-1.60%) |
Mar 28, 2019 | 6.830 | 6.930 | 6.780 | 6.860 | 76,873 | +0.04(+0.59%) |
Mar 27, 2019 | 6.910 | 6.970 | 6.723 | 6.820 | 114,465 | -0.09(-1.30%) |
Mar 26, 2019 | 6.910 | 7.050 | 6.850 | 6.910 | 61,037 | +0.04(+0.58%) |
Mar 25, 2019 | 6.900 | 6.970 | 6.770 | 6.870 | 52,989 | +0.01(+0.15%) |
Mar 22, 2019 | 7.100 | 7.140 | 6.860 | 6.860 | 124,800 | -0.32(-4.46%) |
Mar 21, 2019 | 7.110 | 7.250 | 7.100 | 7.180 | 85,113 | +0.03(+0.42%) |
Mar 20, 2019 | 6.950 | 7.250 | 6.940 | 7.150 | 108,756 | +0.20(+2.88%) |
Mar 19, 2019 | 7.200 | 7.210 | 6.900 | 6.950 | 135,737 | -0.22(-3.07%) |
Mar 18, 2019 | 6.840 | 7.197 | 6.830 | 7.170 | 183,512 | +0.33(+4.82%) |
Mar 15, 2019 | 6.860 | 6.940 | 6.800 | 6.840 | 267,500 | -0.05(-0.73%) |
Mar 14, 2019 | 7.030 | 7.120 | 6.890 | 6.890 | 141,393 | -0.23(-3.23%) |
Mar 13, 2019 | 7.050 | 7.190 | 7.030 | 7.120 | 222,865 | +0.04(+0.56%) |
Mar 12, 2019 | 6.770 | 7.140 | 6.690 | 7.080 | 198,996 | +0.29(+4.27%) |
Mar 11, 2019 | 6.460 | 6.800 | 6.440 | 6.790 | 328,544 | -0.06(-0.88%) |
Mar 08, 2019 | 6.820 | 6.880 | 6.630 | 6.850 | 206,300 | -0.03(-0.44%) |
Mar 07, 2019 | 6.880 | 7.040 | 6.810 | 6.880 | 79,187 | -0.01(-0.15%) |
Mar 06, 2019 | 7.050 | 7.120 | 6.850 | 6.890 | 211,556 | -0.23(-3.23%) |
Mar 05, 2019 | 7.090 | 7.170 | 6.980 | 7.120 | 143,001 | +0.05(+0.71%) |
Mar 04, 2019 | 7.150 | 7.250 | 6.920 | 7.070 | 185,592 | -0.16(-2.21%) |
Mar 01, 2019 | 7.200 | 7.260 | 7.090 | 7.230 | 169,200 | +0.16(+2.26%) |
Feb 28, 2019 | 7.100 | 7.150 | 7.020 | 7.070 | 144,077 | -0.04(-0.56%) |
Feb 27, 2019 | 7.120 | 7.320 | 7.110 | 7.110 | 124,902 | -0.03(-0.42%) |
Feb 26, 2019 | 7.480 | 7.570 | 7.130 | 7.140 | 226,796 | -0.44(-5.80%) |
Feb 25, 2019 | 7.640 | 7.730 | 7.510 | 7.580 | 210,143 | -0.12(-1.56%) |
Feb 22, 2019 | 7.510 | 7.730 | 7.465 | 7.700 | 269,900 | +0.12(+1.58%) |
Feb 21, 2019 | 7.250 | 7.580 | 7.250 | 7.580 | 281,413 | +0.28(+3.84%) |
Feb 20, 2019 | 7.020 | 7.360 | 7.020 | 7.300 | 442,568 | -0.15(-2.01%) |
Feb 19, 2019 | 7.960 | 8.110 | 7.210 | 7.450 | 1,079,542 | -0.50(-6.29%) |
Feb 15, 2019 | 7.670 | 7.950 | 7.640 | 7.950 | 192,100 | +0.35(+4.61%) |
Feb 14, 2019 | 7.500 | 7.670 | 7.380 | 7.600 | 127,901 | +0.10(+1.33%) |
Feb 13, 2019 | 7.270 | 7.500 | 7.210 | 7.500 | 94,965 | +0.31(+4.31%) |
Feb 12, 2019 | 7.420 | 7.490 | 7.150 | 7.190 | 176,470 | -0.14(-1.91%) |
Feb 11, 2019 | 7.410 | 7.410 | 7.200 | 7.330 | 149,568 | +0.05(+0.69%) |
Feb 08, 2019 | 7.320 | 7.320 | 6.980 | 7.280 | 117,200 | +0.13(+1.82%) |
Feb 07, 2019 | 7.200 | 7.260 | 6.920 | 7.150 | 156,843 | -0.07(-0.97%) |
Feb 06, 2019 | 7.320 | 7.320 | 7.210 | 7.220 | 87,172 | -0.05(-0.69%) |
Feb 05, 2019 | 7.430 | 7.490 | 7.200 | 7.270 | 120,049 | -0.18(-2.42%) |
Feb 04, 2019 | 7.350 | 7.460 | 7.210 | 7.450 | 157,775 | +0.10(+1.36%) |
Feb 01, 2019 | 7.450 | 7.570 | 7.270 | 7.350 | 87,700 | -0.12(-1.61%) |
Jan 31, 2019 | 7.570 | 7.650 | 7.360 | 7.470 | 138,616 | -0.07(-0.93%) |
Jan 30, 2019 | 7.510 | 7.612 | 7.380 | 7.540 | 223,009 | +0.07(+0.94%) |
Jan 29, 2019 | 7.440 | 7.570 | 7.360 | 7.470 | 101,906 | +0.06(+0.81%) |
Jan 28, 2019 | 7.300 | 7.450 | 7.270 | 7.410 | 141,965 | +0.00(+0.00%) |
Jan 25, 2019 | 7.480 | 7.590 | 7.380 | 7.410 | 211,100 | +0.01(+0.14%) |
Jan 24, 2019 | 7.300 | 7.470 | 7.300 | 7.400 | 73,109 | +0.06(+0.82%) |
Jan 23, 2019 | 7.470 | 7.530 | 7.310 | 7.340 | 138,071 | -0.10(-1.34%) |
Jan 22, 2019 | 7.640 | 7.720 | 7.390 | 7.440 | 210,921 | -0.25(-3.25%) |
Jan 18, 2019 | 7.630 | 7.730 | 7.480 | 7.690 | 137,100 | +0.17(+2.26%) |
Jan 17, 2019 | 7.330 | 7.600 | 7.330 | 7.520 | 105,369 | +0.08(+1.08%) |
Jan 16, 2019 | 7.620 | 7.650 | 7.400 | 7.440 | 129,831 | -0.15(-1.98%) |
Jan 15, 2019 | 7.480 | 7.660 | 7.470 | 7.590 | 87,523 | +0.10(+1.34%) |
Jan 14, 2019 | 7.370 | 7.670 | 7.290 | 7.490 | 156,879 | -0.16(-2.09%) |
Jan 11, 2019 | 7.770 | 7.860 | 7.490 | 7.650 | 241,100 | -0.24(-3.04%) |
Jan 10, 2019 | 7.760 | 7.901 | 7.640 | 7.890 | 129,145 | +0.02(+0.25%) |
Jan 09, 2019 | 7.840 | 8.090 | 7.670 | 7.870 | 180,179 | +0.13(+1.68%) |
Jan 08, 2019 | 7.770 | 7.770 | 7.550 | 7.740 | 155,063 | +0.07(+0.91%) |
Jan 07, 2019 | 7.390 | 7.740 | 7.307 | 7.670 | 201,007 | +0.26(+3.51%) |
Jan 04, 2019 | 7.240 | 7.480 | 7.050 | 7.410 | 175,500 | +0.35(+4.96%) |
Jan 03, 2019 | 7.250 | 7.310 | 6.960 | 7.060 | 224,600 | -0.09(-1.26%) |
Jan 02, 2019 | 6.800 | 7.220 | 6.491 | 7.150 | 181,241 | +0.33(+4.84%) |
Dec 31, 2018 | 7.000 | 7.200 | 6.750 | 6.820 | 278,000 | -0.15(-2.15%) |
Dec 28, 2018 | 6.900 | 7.050 | 6.750 | 6.970 | 201,500 | +0.07(+1.01%) |
Dec 27, 2018 | 6.600 | 6.920 | 6.600 | 6.900 | 192,709 | +0.05(+0.73%) |
Dec 26, 2018 | 6.260 | 6.880 | 6.189 | 6.850 | 321,514 | +0.68(+11.02%) |
Dec 24, 2018 | 6.360 | 6.500 | 6.170 | 6.170 | 136,300 | -0.35(-5.37%) |
Dec 21, 2018 | 6.470 | 6.620 | 6.360 | 6.520 | 305,900 | -0.04(-0.61%) |
Dec 20, 2018 | 6.740 | 6.990 | 6.510 | 6.560 | 214,639 | -0.40(-5.75%) |
Dec 19, 2018 | 6.640 | 7.170 | 6.640 | 6.960 | 219,514 | +0.32(+4.82%) |
Dec 18, 2018 | 6.960 | 7.070 | 6.590 | 6.640 | 253,123 | -0.35(-5.01%) |
Dec 17, 2018 | 7.120 | 7.300 | 6.940 | 6.990 | 229,102 | -0.11(-1.55%) |
Dec 14, 2018 | 7.410 | 7.500 | 6.950 | 7.100 | 263,400 | -0.38(-5.08%) |
Dec 13, 2018 | 7.660 | 7.770 | 7.410 | 7.480 | 148,978 | -0.33(-4.23%) |
Dec 12, 2018 | 7.970 | 8.060 | 7.780 | 7.810 | 130,067 | +0.01(+0.13%) |
Dec 11, 2018 | 7.910 | 7.980 | 7.480 | 7.800 | 335,652 | -0.05(-0.64%) |
Dec 10, 2018 | 8.110 | 8.330 | 7.710 | 7.850 | 212,760 | -0.37(-4.50%) |
Dec 07, 2018 | 8.400 | 8.490 | 8.220 | 8.220 | 94,900 | -0.06(-0.72%) |
Dec 06, 2018 | 8.500 | 8.500 | 7.980 | 8.280 | 211,714 | -0.24(-2.82%) |
Dec 04, 2018 | 8.940 | 9.140 | 8.430 | 8.520 | 158,100 | -0.50(-5.54%) |
Dec 03, 2018 | 8.940 | 9.040 | 8.790 | 9.020 | 287,107 | +0.31(+3.56%) |
Nov 30, 2018 | 8.700 | 8.950 | 8.350 | 8.710 | 258,600 | +0.01(+0.11%) |
Nov 29, 2018 | 8.770 | 9.000 | 8.660 | 8.700 | 185,245 | -0.09(-1.02%) |
Nov 28, 2018 | 9.000 | 9.000 | 8.690 | 8.790 | 225,307 | -0.16(-1.79%) |
Nov 27, 2018 | 9.000 | 9.020 | 8.760 | 8.950 | 188,546 | +0.03(+0.34%) |
Nov 26, 2018 | 8.830 | 9.050 | 8.610 | 8.920 | 370,179 | +0.11(+1.25%) |
Nov 23, 2018 | 9.120 | 9.170 | 8.740 | 8.810 | 130,500 | -0.50(-5.37%) |
Nov 21, 2018 | 9.310 | 9.310 | 9.310 | 0 | +0.21(+2.31%) | |
Nov 20, 2018 | 9.290 | 9.510 | 9.090 | 9.100 | 203,198 | -0.52(-5.41%) |
Nov 19, 2018 | 9.700 | 9.850 | 9.480 | 9.620 | 157,579 | -0.04(-0.41%) |
Nov 16, 2018 | 9.700 | 9.900 | 9.550 | 9.660 | 211,600 | -0.02(-0.21%) |
Nov 15, 2018 | 9.620 | 9.880 | 9.350 | 9.680 | 237,318 | +0.11(+1.15%) |
Nov 14, 2018 | 9.650 | 9.780 | 9.470 | 9.570 | 251,788 | +0.08(+0.84%) |
Nov 13, 2018 | 9.550 | 9.660 | 9.278 | 9.490 | 232,992 | +0.03(+0.32%) |
Nov 12, 2018 | 9.310 | 9.645 | 9.137 | 9.460 | 200,915 | +0.06(+0.64%) |
Nov 09, 2018 | 9.950 | 9.950 | 9.350 | 9.400 | 156,800 | -0.60(-6.00%) |
Nov 08, 2018 | 10.35 | 10.54 | 9.750 | 10.00 | 176,202 | -0.08(-0.79%) |
Nov 07, 2018 | 10.00 | 10.14 | 9.870 | 10.08 | 171,507 | +0.22(+2.23%) |
Nov 06, 2018 | 9.920 | 10.07 | 9.670 | 9.860 | 95,386 | -0.13(-1.30%) |
Nov 05, 2018 | 10.00 | 10.12 | 9.880 | 9.990 | 136,755 | +0.05(+0.50%) |
Nov 02, 2018 | 9.930 | 10.06 | 9.820 | 9.940 | 180,500 | +0.09(+0.91%) |
Nov 01, 2018 | 10.36 | 10.44 | 9.790 | 9.850 | 250,035 | -0.45(-4.37%) |
Oct 31, 2018 | 10.16 | 10.85 | 10.14 | 10.30 | 565,913 | +0.25(+2.49%) |
Oct 30, 2018 | 9.500 | 10.06 | 9.500 | 10.05 | 187,108 | +0.16(+1.62%) |
Oct 29, 2018 | 10.20 | 10.40 | 9.810 | 9.890 | 215,909 | -0.35(-3.42%) |
Oct 26, 2018 | 10.03 | 10.49 | 10.02 | 10.24 | 232,500 | +0.06(+0.59%) |
Oct 25, 2018 | 9.900 | 10.33 | 9.851 | 10.18 | 281,934 | +0.22(+2.21%) |
Oct 24, 2018 | 11.20 | 11.20 | 9.950 | 9.960 | 339,005 | -1.09(-9.86%) |
Oct 23, 2018 | 11.09 | 11.14 | 10.65 | 11.05 | 221,054 | -0.09(-0.81%) |
Oct 22, 2018 | 11.24 | 11.24 | 11.09 | 11.14 | 169,710 | +0.02(+0.18%) |
Oct 19, 2018 | 11.25 | 11.46 | 11.09 | 11.12 | 179,600 | -0.10(-0.89%) |
Oct 18, 2018 | 11.35 | 11.35 | 11.18 | 11.22 | 167,529 | -0.21(-1.84%) |
Oct 17, 2018 | 11.63 | 11.63 | 11.28 | 11.43 | 212,872 | -0.19(-1.64%) |
Oct 16, 2018 | 11.52 | 11.75 | 11.34 | 11.62 | 198,542 | +0.20(+1.75%) |
Oct 15, 2018 | 11.44 | 11.48 | 10.88 | 11.42 | 262,740 | +0.37(+3.35%) |
Oct 12, 2018 | 11.15 | 11.43 | 10.88 | 11.05 | 236,900 | +0.06(+0.55%) |
Oct 11, 2018 | 11.60 | 11.84 | 10.86 | 10.99 | 408,174 | -0.56(-4.85%) |
Oct 10, 2018 | 12.39 | 12.44 | 11.54 | 11.55 | 565,517 | -0.77(-6.25%) |
Oct 09, 2018 | 12.13 | 12.83 | 12.13 | 12.32 | 483,602 | +0.33(+2.75%) |
Oct 08, 2018 | 11.65 | 12.15 | 11.45 | 11.99 | 630,868 | +0.99(+9.00%) |
Oct 05, 2018 | 11.06 | 11.14 | 10.87 | 11.00 | 210,100 | -0.13(-1.17%) |
Oct 04, 2018 | 11.25 | 11.30 | 10.99 | 11.13 | 300,087 | -0.02(-0.18%) |
Oct 03, 2018 | 11.13 | 11.19 | 11.04 | 11.15 | 201,629 | +0.08(+0.72%) |
Oct 02, 2018 | 11.33 | 11.35 | 11.05 | 11.07 | 116,621 | -0.17(-1.51%) |
Oct 01, 2018 | 11.39 | 11.39 | 11.16 | 11.24 | 275,374 | +0.19(+1.72%) |
Sep 28, 2018 | 10.95 | 11.10 | 10.90 | 11.05 | 133,300 | +0.15(+1.38%) |
Sep 27, 2018 | 10.90 | 10.95 | 10.80 | 10.90 | 65,246 | +0.05(+0.46%) |
Sep 26, 2018 | 11.25 | 11.34 | 10.75 | 10.85 | 154,471 | -0.40(-3.56%) |
Sep 25, 2018 | 11.15 | 11.30 | 11.12 | 11.25 | 177,835 | +0.25(+2.27%) |
Sep 24, 2018 | 11.20 | 11.25 | 10.95 | 11.00 | 264,153 | -0.20(-1.79%) |
Sep 21, 2018 | 10.80 | 11.45 | 10.75 | 11.20 | 428,200 | +0.40(+3.70%) |
Sep 20, 2018 | 10.65 | 10.90 | 10.65 | 10.80 | 176,111 | +0.15(+1.41%) |
Sep 19, 2018 | 10.95 | 11.00 | 10.65 | 10.65 | 285,438 | -0.15(-1.39%) |
Sep 18, 2018 | 10.35 | 11.10 | 10.35 | 10.80 | 842,585 | +0.55(+5.37%) |
Sep 17, 2018 | 10.65 | 10.65 | 10.15 | 10.25 | 205,603 | +0.25(+2.50%) |
Sep 14, 2018 | 10.00 | 10.50 | 10.00 | 10.00 | 209,300 | +0.05(+0.50%) |
Sep 13, 2018 | 10.05 | 10.15 | 9.850 | 9.950 | 166,006 | -0.15(-1.49%) |
Sep 12, 2018 | 10.15 | 10.20 | 10.00 | 10.10 | 267,301 | +0.10(+1.00%) |
Sep 11, 2018 | 10.05 | 10.15 | 9.950 | 10.00 | 310,175 | +0.00(+0.00%) |
Sep 10, 2018 | 10.00 | 10.20 | 9.925 | 10.00 | 213,276 | +0.05(+0.50%) |
Sep 07, 2018 | 9.850 | 10.30 | 9.600 | 9.950 | 138,700 | +0.20(+2.05%) |
Sep 06, 2018 | 10.00 | 10.05 | 9.750 | 9.750 | 99,667 | -0.25(-2.50%) |
Sep 05, 2018 | 9.850 | 10.05 | 9.750 | 10.00 | 81,594 | +0.10(+1.01%) |
Sep 04, 2018 | 10.15 | 10.15 | 9.850 | 9.900 | 96,681 | -0.15(-1.49%) |
Aug 31, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.05(+0.50%) | |
Aug 30, 2018 | 10.00 | 10.15 | 9.900 | 10.00 | 166,735 | +0.05(+0.50%) |
Aug 29, 2018 | 9.750 | 9.975 | 9.700 | 9.950 | 98,422 | +0.20(+2.05%) |
Aug 28, 2018 | 9.650 | 9.750 | 9.650 | 9.750 | 74,085 | +0.10(+1.04%) |
Aug 27, 2018 | 10.10 | 10.10 | 9.650 | 9.650 | 147,512 | -0.30(-3.02%) |
Aug 24, 2018 | 9.900 | 10.05 | 9.900 | 9.950 | 101,300 | +0.05(+0.51%) |
Aug 23, 2018 | 10.00 | 10.05 | 9.900 | 9.900 | 134,791 | -0.10(-1.00%) |
Aug 22, 2018 | 9.950 | 10.10 | 9.950 | 10.00 | 99,801 | +0.05(+0.50%) |
Aug 21, 2018 | 9.900 | 10.10 | 9.850 | 9.950 | 101,671 | +0.00(+0.00%) |
Aug 20, 2018 | 10.00 | 10.15 | 9.800 | 9.950 | 93,633 | +0.05(+0.51%) |
Aug 17, 2018 | 9.950 | 10.00 | 9.800 | 9.900 | 64,100 | -0.05(-0.50%) |
Aug 16, 2018 | 10.00 | 10.15 | 9.800 | 9.950 | 151,528 | -0.05(-0.50%) |
Aug 15, 2018 | 9.700 | 10.05 | 9.650 | 10.00 | 200,184 | -0.15(-1.48%) |
Aug 14, 2018 | 10.00 | 10.25 | 9.950 | 10.15 | 146,877 | +0.15(+1.50%) |
Aug 13, 2018 | 10.15 | 10.30 | 10.00 | 10.00 | 105,807 | -0.25(-2.44%) |
Aug 10, 2018 | 10.20 | 10.40 | 10.20 | 10.25 | 94,100 | +0.00(+0.00%) |
Aug 09, 2018 | 10.20 | 10.30 | 10.20 | 10.25 | 138,039 | +0.00(+0.00%) |
Aug 08, 2018 | 10.40 | 10.40 | 10.20 | 10.25 | 90,486 | -0.15(-1.44%) |
Aug 07, 2018 | 10.70 | 10.70 | 10.15 | 10.40 | 165,165 | -0.20(-1.89%) |
Aug 06, 2018 | 10.50 | 10.70 | 10.50 | 10.60 | 103,634 | +0.10(+0.95%) |
Aug 03, 2018 | 10.55 | 10.70 | 10.45 | 10.50 | 93,900 | -0.15(-1.41%) |
Aug 02, 2018 | 10.60 | 10.80 | 10.51 | 10.65 | 154,344 | -0.05(-0.47%) |
Aug 01, 2018 | 10.80 | 10.80 | 10.50 | 10.70 | 125,665 | -0.05(-0.47%) |
Jul 31, 2018 | 10.75 | 10.85 | 10.65 | 10.75 | 121,639 | +0.05(+0.47%) |
Jul 30, 2018 | 10.45 | 10.85 | 10.40 | 10.70 | 213,147 | +0.10(+0.94%) |
Jul 27, 2018 | 10.95 | 10.95 | 10.55 | 10.60 | 104,100 | -0.40(-3.64%) |
Jul 26, 2018 | 10.85 | 11.05 | 10.85 | 11.00 | 198,573 | +0.15(+1.38%) |
Jul 25, 2018 | 11.00 | 11.00 | 10.80 | 10.85 | 234,966 | -0.10(-0.91%) |
Jul 24, 2018 | 10.90 | 11.15 | 10.85 | 10.95 | 144,573 | +0.10(+0.92%) |
Jul 23, 2018 | 10.65 | 11.05 | 10.65 | 10.85 | 188,187 | -0.15(-1.36%) |
Jul 20, 2018 | 11.10 | 11.20 | 10.75 | 11.00 | 183,577 | +0.05(+0.46%) |
Jul 19, 2018 | 11.00 | 11.00 | 10.52 | 10.95 | 269,848 | -0.20(-1.79%) |
Jul 18, 2018 | 10.95 | 11.20 | 10.86 | 11.15 | 108,463 | +0.10(+0.90%) |
Jul 17, 2018 | 11.00 | 11.20 | 10.75 | 11.05 | 104,828 | -0.10(-0.90%) |
Jul 16, 2018 | 11.30 | 11.35 | 10.82 | 11.15 | 197,964 | -0.15(-1.33%) |
Jul 13, 2018 | 11.10 | 11.47 | 11.10 | 11.30 | 173,383 | +0.20(+1.80%) |
Jul 12, 2018 | 11.15 | 11.35 | 11.00 | 11.10 | 272,466 | -0.10(-0.89%) |
Jul 11, 2018 | 11.45 | 11.50 | 11.05 | 11.20 | 278,083 | -0.35(-3.03%) |
Jul 10, 2018 | 11.95 | 12.00 | 11.53 | 11.55 | 284,231 | -0.30(-2.53%) |
Jul 09, 2018 | 11.70 | 12.00 | 11.45 | 11.85 | 403,712 | +0.35(+3.04%) |
Jul 06, 2018 | 11.25 | 11.50 | 11.00 | 11.50 | 176,181 | +0.35(+3.14%) |
Jul 05, 2018 | 11.20 | 11.22 | 10.95 | 11.15 | 173,557 | +0.10(+0.90%) |
Jul 03, 2018 | 11.05 | 11.05 | 11.05 | 0 | +0.05(+0.45%) | |
Jul 02, 2018 | 10.10 | 11.10 | 9.850 | 11.00 | 398,590 | +1.15(+11.68%) |
Jun 29, 2018 | 10.10 | 9.800 | 9.850 | 258,986 | -0.20(-1.99%) | |
Jun 28, 2018 | 10.30 | 10.50 | 9.950 | 10.05 | 188,020 | -0.25(-2.43%) |
Jun 27, 2018 | 10.25 | 10.45 | 10.20 | 10.30 | 197,272 | +0.05(+0.49%) |
Jun 26, 2018 | 10.05 | 10.25 | 9.900 | 10.25 | 281,960 | +0.20(+1.99%) |
Jun 25, 2018 | 10.30 | 10.30 | 9.950 | 10.05 | 244,691 | -0.20(-1.95%) |
Jun 22, 2018 | 9.900 | 10.25 | 9.800 | 10.25 | 831,865 | +0.50(+5.13%) |
Jun 21, 2018 | 10.05 | 10.05 | 9.700 | 9.750 | 173,588 | -0.25(-2.50%) |
Jun 20, 2018 | 10.00 | 10.10 | 9.900 | 10.00 | 195,016 | +0.15(+1.52%) |
Jun 19, 2018 | 9.750 | 10.05 | 9.750 | 9.850 | 170,866 | +0.00(+0.00%) |
Jun 18, 2018 | 9.800 | 10.15 | 9.750 | 9.850 | 156,558 | +0.10(+1.03%) |
Jun 15, 2018 | 9.925 | 9.850 | 9.750 | 127,973 | -0.10(-1.02%) | |
Jun 14, 2018 | 9.800 | 10.00 | 9.675 | 9.850 | 170,823 | -0.05(-0.51%) |
Jun 13, 2018 | 10.10 | 10.25 | 9.850 | 9.900 | 213,931 | -0.20(-1.98%) |
Jun 12, 2018 | 10.05 | 10.15 | 9.900 | 10.10 | 215,844 | +0.10(+1.00%) |
Jun 11, 2018 | 10.05 | 10.05 | 9.800 | 10.00 | 304,796 | +0.05(+0.50%) |
Jun 08, 2018 | 9.850 | 10.05 | 9.700 | 9.950 | 229,364 | +0.20(+2.05%) |
Jun 07, 2018 | 10.05 | 10.20 | 9.650 | 9.750 | 267,446 | -0.15(-1.52%) |
Jun 06, 2018 | 9.825 | 9.900 | 238,190 | +0.00(+0.00%) | ||
Jun 05, 2018 | 10.15 | 10.15 | 9.800 | 9.900 | 426,193 | -0.15(-1.49%) |
Jun 04, 2018 | 10.00 | 10.25 | 9.950 | 10.05 | 671,834 | +0.10(+1.01%) |
Jun 01, 2018 | 9.500 | 9.950 | 9.400 | 9.950 | 242,731 | +0.45(+4.74%) |
May 31, 2018 | 9.750 | 9.800 | 9.500 | 9.500 | 183,493 | -0.15(-1.55%) |
May 30, 2018 | 9.700 | 9.750 | 9.550 | 9.650 | 201,557 | +0.05(+0.52%) |
May 29, 2018 | 9.350 | 9.700 | 9.350 | 9.600 | 149,315 | +0.25(+2.67%) |
May 25, 2018 | 9.350 | 9.350 | 9.350 | 0 | -0.10(-1.06%) | |
May 24, 2018 | 9.350 | 9.500 | 9.200 | 9.450 | 205,719 | +0.05(+0.53%) |
May 23, 2018 | 9.450 | 9.650 | 9.350 | 9.400 | 96,253 | -0.05(-0.53%) |
May 22, 2018 | 9.800 | 9.800 | 9.300 | 9.450 | 202,730 | -0.30(-3.08%) |
May 21, 2018 | 9.300 | 9.750 | 9.200 | 9.750 | 359,652 | +0.60(+6.56%) |
May 18, 2018 | 9.400 | 9.430 | 9.150 | 9.150 | 259,208 | -0.25(-2.66%) |
May 17, 2018 | 9.300 | 9.400 | 9.300 | 9.400 | 120,754 | +0.15(+1.62%) |
May 16, 2018 | 9.300 | 9.350 | 9.200 | 9.250 | 96,856 | +0.05(+0.54%) |
May 15, 2018 | 9.350 | 9.350 | 9.150 | 9.200 | 146,690 | +0.05(+0.55%) |
May 14, 2018 | 9.300 | 9.350 | 9.100 | 9.150 | 471,172 | +0.25(+2.81%) |
May 11, 2018 | 9.100 | 9.150 | 8.900 | 8.900 | 99,778 | -0.20(-2.20%) |
May 10, 2018 | 9.400 | 9.400 | 9.050 | 9.100 | 99,701 | -0.05(-0.55%) |
May 09, 2018 | 8.950 | 9.300 | 8.450 | 9.150 | 175,019 | +0.10(+1.10%) |
May 08, 2018 | 9.150 | 9.300 | 8.950 | 9.050 | 196,510 | -0.15(-1.63%) |
May 07, 2018 | 9.400 | 9.500 | 8.900 | 9.200 | 144,200 | -0.20(-2.13%) |
May 04, 2018 | 9.300 | 9.500 | 9.250 | 9.400 | 137,487 | +0.05(+0.53%) |
May 03, 2018 | 9.300 | 9.350 | 9.150 | 9.350 | 116,337 | +0.10(+1.08%) |
May 02, 2018 | 9.250 | 9.350 | 9.100 | 9.250 | 95,315 | +0.10(+1.09%) |
May 01, 2018 | 9.300 | 9.300 | 8.850 | 9.150 | 96,644 | -0.15(-1.61%) |
Apr 30, 2018 | 9.200 | 9.400 | 9.175 | 9.300 | 172,019 | +0.15(+1.64%) |
Apr 27, 2018 | 9.100 | 9.250 | 8.900 | 9.150 | 135,416 | +0.00(+0.00%) |
Apr 26, 2018 | 8.800 | 9.150 | 8.800 | 9.150 | 188,887 | +0.40(+4.57%) |
Apr 25, 2018 | 8.400 | 8.800 | 8.350 | 8.750 | 323,203 | +0.40(+4.79%) |
Apr 24, 2018 | 8.400 | 8.450 | 8.300 | 8.350 | 262,752 | -0.05(-0.60%) |
Apr 23, 2018 | 8.450 | 8.450 | 8.300 | 8.400 | 240,470 | +0.00(+0.00%) |
Apr 20, 2018 | 8.300 | 8.450 | 8.160 | 8.400 | 349,346 | +0.05(+0.60%) |
Apr 19, 2018 | 8.450 | 8.450 | 8.350 | 8.350 | 101,318 | -0.10(-1.18%) |
Apr 18, 2018 | 8.400 | 8.450 | 8.350 | 8.450 | 174,900 | +0.10(+1.20%) |
Apr 17, 2018 | 8.300 | 8.350 | 8.200 | 8.350 | 92,221 | +0.05(+0.60%) |
Apr 16, 2018 | 8.300 | 8.300 | 8.150 | 8.300 | 40,441 | +0.05(+0.61%) |
Apr 13, 2018 | 8.250 | 8.250 | 8.150 | 8.250 | 49,066 | +0.05(+0.61%) |
Apr 12, 2018 | 8.200 | 8.200 | 8.100 | 8.200 | 69,501 | +0.10(+1.23%) |
Apr 11, 2018 | 7.950 | 8.200 | 7.950 | 8.100 | 63,906 | +0.10(+1.25%) |
Apr 10, 2018 | 8.000 | 8.100 | 7.950 | 8.000 | 85,706 | +0.10(+1.27%) |
Apr 09, 2018 | 8.000 | 8.050 | 7.850 | 7.900 | 29,057 | +0.00(+0.00%) |
Apr 06, 2018 | 7.800 | 7.950 | 7.750 | 7.900 | 67,757 | +0.00(+0.00%) |
Apr 05, 2018 | 7.900 | 8.000 | 7.850 | 7.900 | 66,189 | -0.05(-0.63%) |
Apr 04, 2018 | 7.950 | 8.050 | 7.850 | 7.950 | 26,266 | -0.05(-0.62%) |
Apr 03, 2018 | 8.000 | 8.100 | 7.950 | 8.000 | 36,446 | +0.00(+0.00%) |