Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.860 | 9.890 | 9.740 | 9.850 | 1,424,617 | -0.01(-0.10%) |
Apr 29, 2019 | 9.970 | 10.00 | 9.720 | 9.860 | 880,040 | -0.11(-1.10%) |
Apr 26, 2019 | 9.860 | 10.02 | 9.780 | 9.970 | 1,154,400 | +0.11(+1.12%) |
Apr 25, 2019 | 9.820 | 9.970 | 9.660 | 9.860 | 924,171 | +0.04(+0.41%) |
Apr 24, 2019 | 9.760 | 9.940 | 9.710 | 9.820 | 605,500 | +0.05(+0.51%) |
Apr 23, 2019 | 9.630 | 9.860 | 9.540 | 9.770 | 654,232 | +0.12(+1.24%) |
Apr 22, 2019 | 9.730 | 9.870 | 9.530 | 9.650 | 593,548 | -0.10(-1.03%) |
Apr 18, 2019 | 9.730 | 9.910 | 9.680 | 9.750 | 1,284,600 | +0.00(+0.00%) |
Apr 17, 2019 | 9.580 | 9.830 | 9.550 | 9.750 | 872,496 | +0.20(+2.09%) |
Apr 16, 2019 | 9.620 | 9.690 | 9.440 | 9.550 | 624,169 | -0.04(-0.42%) |
Apr 15, 2019 | 9.700 | 9.800 | 9.590 | 9.590 | 356,606 | -0.08(-0.83%) |
Apr 12, 2019 | 9.870 | 9.940 | 9.600 | 9.670 | 489,000 | -0.11(-1.12%) |
Apr 11, 2019 | 9.700 | 9.880 | 9.680 | 9.780 | 725,677 | +0.09(+0.93%) |
Apr 10, 2019 | 9.530 | 9.700 | 9.520 | 9.690 | 470,864 | +0.17(+1.79%) |
Apr 09, 2019 | 9.570 | 9.640 | 9.460 | 9.520 | 1,139,114 | -0.11(-1.14%) |
Apr 08, 2019 | 9.740 | 9.880 | 9.520 | 9.630 | 603,736 | -0.10(-1.03%) |
Apr 05, 2019 | 9.620 | 9.740 | 9.590 | 9.730 | 1,621,900 | +0.13(+1.35%) |
Apr 04, 2019 | 9.320 | 9.740 | 9.320 | 9.600 | 731,420 | +0.25(+2.67%) |
Apr 03, 2019 | 9.230 | 9.370 | 9.030 | 9.350 | 1,726,404 | +0.18(+1.96%) |
Apr 02, 2019 | 9.250 | 9.310 | 9.110 | 9.170 | 460,649 | -0.08(-0.86%) |
Apr 01, 2019 | 9.350 | 9.420 | 9.090 | 9.250 | 1,072,485 | -0.09(-0.96%) |
Mar 29, 2019 | 9.460 | 9.535 | 9.340 | 9.340 | 472,200 | -0.11(-1.16%) |
Mar 28, 2019 | 9.520 | 9.630 | 9.370 | 9.450 | 415,735 | -0.06(-0.63%) |
Mar 27, 2019 | 9.480 | 9.610 | 9.390 | 9.510 | 319,561 | +0.01(+0.11%) |
Mar 26, 2019 | 9.650 | 9.690 | 9.370 | 9.500 | 874,421 | -0.05(-0.52%) |
Mar 25, 2019 | 9.350 | 9.620 | 9.280 | 9.550 | 960,510 | +0.24(+2.58%) |
Mar 22, 2019 | 9.420 | 9.530 | 9.240 | 9.310 | 854,600 | -0.12(-1.27%) |
Mar 21, 2019 | 9.530 | 9.630 | 9.360 | 9.430 | 801,865 | -0.08(-0.84%) |
Mar 20, 2019 | 9.690 | 9.810 | 9.400 | 9.510 | 523,978 | -0.17(-1.76%) |
Mar 19, 2019 | 9.640 | 9.850 | 9.520 | 9.680 | 1,031,724 | +0.11(+1.15%) |
Mar 18, 2019 | 9.730 | 10.06 | 9.470 | 9.570 | 936,724 | -0.12(-1.24%) |
Mar 15, 2019 | 9.500 | 9.690 | 9.495 | 9.690 | 2,705,200 | +0.34(+3.64%) |
Mar 14, 2019 | 9.350 | 9.750 | 9.270 | 9.350 | 1,807,721 | -0.01(-0.11%) |
Mar 13, 2019 | 9.500 | 9.590 | 9.300 | 9.360 | 1,233,181 | -0.22(-2.30%) |
Mar 12, 2019 | 9.680 | 9.870 | 9.510 | 9.580 | 1,105,711 | -0.07(-0.73%) |
Mar 11, 2019 | 10.05 | 10.05 | 9.330 | 9.650 | 2,337,879 | -0.31(-3.11%) |
Mar 08, 2019 | 10.57 | 10.82 | 9.960 | 9.960 | 2,156,100 | -1.41(-12.40%) |
Mar 07, 2019 | 11.16 | 11.43 | 10.95 | 11.37 | 1,185,306 | +0.20(+1.79%) |
Mar 06, 2019 | 11.39 | 11.42 | 11.08 | 11.17 | 673,022 | -0.22(-1.93%) |
Mar 05, 2019 | 11.80 | 11.86 | 11.35 | 11.39 | 867,449 | -0.35(-2.98%) |
Mar 04, 2019 | 12.96 | 12.97 | 11.73 | 11.74 | 1,161,000 | -1.22(-9.41%) |
Mar 01, 2019 | 12.66 | 12.99 | 12.58 | 12.96 | 515,100 | +0.41(+3.27%) |
Feb 28, 2019 | 12.80 | 12.95 | 12.52 | 12.55 | 391,740 | -0.25(-1.95%) |
Feb 27, 2019 | 12.51 | 12.82 | 12.40 | 12.80 | 586,013 | +0.27(+2.15%) |
Feb 26, 2019 | 12.58 | 12.81 | 12.44 | 12.53 | 654,354 | -0.04(-0.32%) |
Feb 25, 2019 | 12.87 | 12.96 | 12.56 | 12.57 | 572,838 | -0.25(-1.95%) |
Feb 22, 2019 | 12.78 | 12.87 | 12.70 | 12.82 | 312,800 | +0.08(+0.63%) |
Feb 21, 2019 | 12.90 | 12.99 | 12.64 | 12.74 | 516,882 | -0.15(-1.16%) |
Feb 20, 2019 | 12.87 | 13.06 | 12.76 | 12.89 | 379,811 | +0.03(+0.23%) |
Feb 19, 2019 | 12.66 | 12.94 | 12.61 | 12.86 | 533,296 | +0.20(+1.58%) |
Feb 15, 2019 | 12.39 | 12.79 | 12.38 | 12.66 | 460,800 | +0.30(+2.43%) |
Feb 14, 2019 | 12.25 | 12.52 | 12.12 | 12.36 | 282,572 | +0.11(+0.90%) |
Feb 13, 2019 | 12.33 | 12.43 | 12.19 | 12.25 | 233,489 | -0.06(-0.49%) |
Feb 12, 2019 | 12.17 | 12.41 | 12.16 | 12.31 | 308,618 | +0.19(+1.57%) |
Feb 11, 2019 | 12.07 | 12.26 | 12.01 | 12.12 | 233,281 | +0.07(+0.58%) |
Feb 08, 2019 | 12.30 | 12.32 | 11.99 | 12.05 | 361,100 | -0.24(-1.95%) |
Feb 07, 2019 | 12.49 | 12.59 | 12.09 | 12.29 | 462,373 | -0.23(-1.84%) |
Feb 06, 2019 | 12.87 | 12.91 | 12.47 | 12.52 | 547,690 | -0.37(-2.87%) |
Feb 05, 2019 | 12.14 | 12.93 | 12.08 | 12.89 | 1,050,145 | +0.80(+6.62%) |
Feb 04, 2019 | 12.03 | 12.18 | 11.98 | 12.09 | 765,393 | +0.04(+0.33%) |
Feb 01, 2019 | 12.08 | 12.10 | 11.82 | 12.05 | 635,200 | -0.02(-0.17%) |
Jan 31, 2019 | 12.00 | 12.17 | 11.75 | 12.07 | 462,054 | +0.07(+0.58%) |
Jan 30, 2019 | 11.86 | 12.16 | 11.62 | 12.00 | 575,380 | +0.16(+1.35%) |
Jan 29, 2019 | 11.99 | 12.10 | 11.80 | 11.84 | 547,148 | -0.18(-1.50%) |
Jan 28, 2019 | 12.05 | 12.18 | 11.91 | 12.02 | 489,349 | -0.07(-0.58%) |
Jan 25, 2019 | 12.21 | 12.38 | 11.98 | 12.09 | 469,700 | -0.09(-0.74%) |
Jan 24, 2019 | 12.64 | 12.70 | 12.07 | 12.18 | 1,137,558 | -0.56(-4.40%) |
Jan 23, 2019 | 13.14 | 13.28 | 12.47 | 12.74 | 1,013,312 | -0.37(-2.82%) |
Jan 22, 2019 | 13.32 | 13.45 | 13.04 | 13.11 | 332,183 | -0.23(-1.72%) |
Jan 18, 2019 | 13.35 | 13.63 | 13.27 | 13.34 | 430,300 | +0.01(+0.08%) |
Jan 17, 2019 | 13.42 | 13.60 | 13.19 | 13.33 | 364,283 | -0.09(-0.67%) |
Jan 16, 2019 | 13.31 | 13.50 | 13.20 | 13.42 | 371,616 | +0.11(+0.83%) |
Jan 15, 2019 | 13.30 | 13.48 | 13.21 | 13.31 | 298,926 | -0.15(-1.11%) |
Jan 14, 2019 | 13.54 | 13.72 | 13.44 | 13.46 | 361,543 | -0.12(-0.88%) |
Jan 11, 2019 | 13.35 | 13.62 | 13.26 | 13.58 | 501,900 | +0.19(+1.42%) |
Jan 10, 2019 | 13.35 | 13.45 | 13.17 | 13.39 | 283,877 | -0.07(-0.52%) |
Jan 09, 2019 | 13.47 | 13.54 | 13.17 | 13.46 | 327,295 | -0.01(-0.07%) |
Jan 08, 2019 | 13.25 | 13.54 | 13.12 | 13.47 | 716,733 | +0.30(+2.28%) |
Jan 07, 2019 | 12.96 | 13.34 | 12.83 | 13.17 | 608,828 | +0.20(+1.54%) |
Jan 04, 2019 | 13.06 | 13.12 | 12.65 | 12.97 | 665,800 | -0.03(-0.23%) |
Jan 03, 2019 | 13.01 | 13.21 | 12.91 | 13.00 | 628,189 | -0.05(-0.38%) |
Jan 02, 2019 | 12.69 | 13.27 | 12.57 | 13.05 | 681,452 | +0.19(+1.48%) |
Dec 31, 2018 | 12.75 | 12.86 | 12.50 | 12.86 | 548,500 | +0.26(+2.06%) |
Dec 28, 2018 | 12.49 | 12.84 | 12.10 | 12.60 | 775,500 | +0.08(+0.64%) |
Dec 27, 2018 | 12.41 | 12.52 | 12.07 | 12.52 | 583,380 | +0.02(+0.16%) |
Dec 26, 2018 | 12.36 | 12.56 | 12.24 | 12.50 | 544,619 | +0.22(+1.79%) |
Dec 24, 2018 | 12.45 | 12.51 | 12.19 | 12.28 | 444,200 | -0.22(-1.76%) |
Dec 21, 2018 | 12.64 | 12.88 | 12.43 | 12.50 | 1,599,800 | -0.10(-0.79%) |
Dec 20, 2018 | 12.70 | 12.96 | 12.52 | 12.60 | 736,116 | -0.10(-0.79%) |
Dec 19, 2018 | 12.68 | 12.99 | 12.48 | 12.70 | 1,109,175 | +0.01(+0.08%) |
Dec 18, 2018 | 12.72 | 12.92 | 12.58 | 12.69 | 523,284 | +0.03(+0.24%) |
Dec 17, 2018 | 12.67 | 13.17 | 12.61 | 12.66 | 827,730 | -0.07(-0.55%) |
Dec 14, 2018 | 12.76 | 13.01 | 12.64 | 12.73 | 849,700 | -0.04(-0.31%) |
Dec 13, 2018 | 13.09 | 13.32 | 12.75 | 12.77 | 1,190,693 | -0.26(-2.00%) |
Dec 12, 2018 | 13.33 | 13.43 | 13.01 | 13.03 | 780,716 | -0.23(-1.73%) |
Dec 11, 2018 | 13.59 | 13.61 | 12.98 | 13.26 | 1,251,735 | -0.27(-2.00%) |
Dec 10, 2018 | 14.09 | 14.17 | 13.48 | 13.53 | 2,085,132 | -0.56(-3.97%) |
Dec 07, 2018 | 14.18 | 15.32 | 13.72 | 14.09 | 6,000,600 | +1.88(+15.40%) |
Dec 06, 2018 | 11.82 | 12.25 | 11.50 | 12.21 | 1,751,793 | +0.39(+3.30%) |
Dec 04, 2018 | 12.12 | 12.39 | 11.77 | 11.82 | 990,200 | -0.41(-3.35%) |
Dec 03, 2018 | 12.52 | 12.52 | 11.91 | 12.23 | 1,255,542 | +0.05(+0.41%) |
Nov 30, 2018 | 12.14 | 12.33 | 11.93 | 12.18 | 914,100 | -0.02(-0.16%) |
Nov 29, 2018 | 12.72 | 12.72 | 12.11 | 12.20 | 908,012 | -0.57(-4.46%) |
Nov 28, 2018 | 12.84 | 13.05 | 12.47 | 12.77 | 841,231 | -0.12(-0.93%) |
Nov 27, 2018 | 13.26 | 13.28 | 12.78 | 12.89 | 634,692 | -0.39(-2.94%) |
Nov 26, 2018 | 13.32 | 13.43 | 13.06 | 13.28 | 599,250 | +0.03(+0.23%) |
Nov 23, 2018 | 13.38 | 13.50 | 13.12 | 13.25 | 259,500 | -0.18(-1.34%) |
Nov 21, 2018 | 13.43 | 13.43 | 13.43 | 0 | +0.24(+1.82%) | |
Nov 20, 2018 | 13.17 | 13.45 | 13.00 | 13.19 | 656,748 | -0.02(-0.15%) |
Nov 19, 2018 | 13.54 | 13.54 | 13.16 | 13.21 | 601,115 | -0.36(-2.65%) |
Nov 16, 2018 | 13.87 | 13.93 | 13.30 | 13.57 | 827,700 | -0.41(-2.93%) |
Nov 15, 2018 | 13.70 | 14.09 | 13.53 | 13.98 | 660,779 | +0.24(+1.75%) |
Nov 14, 2018 | 13.62 | 13.96 | 13.55 | 13.74 | 592,705 | +0.14(+1.03%) |
Nov 13, 2018 | 13.58 | 13.98 | 13.52 | 13.60 | 655,203 | +0.03(+0.22%) |
Nov 12, 2018 | 13.50 | 13.75 | 13.34 | 13.57 | 470,198 | +0.05(+0.37%) |
Nov 09, 2018 | 13.58 | 13.64 | 13.26 | 13.52 | 473,500 | -0.08(-0.59%) |
Nov 08, 2018 | 13.80 | 13.85 | 13.53 | 13.60 | 699,625 | -0.22(-1.59%) |
Nov 07, 2018 | 13.83 | 14.01 | 13.60 | 13.82 | 692,238 | +0.12(+0.88%) |
Nov 06, 2018 | 13.19 | 13.97 | 13.19 | 13.70 | 1,214,404 | +0.61(+4.66%) |
Nov 05, 2018 | 13.49 | 14.23 | 13.09 | 13.09 | 2,330,989 | -0.43(-3.18%) |
Nov 02, 2018 | 13.78 | 13.99 | 13.37 | 13.52 | 1,713,200 | -0.27(-1.96%) |
Nov 01, 2018 | 12.61 | 14.13 | 12.55 | 13.79 | 1,781,680 | +0.11(+0.80%) |
Oct 31, 2018 | 14.44 | 14.49 | 12.57 | 13.68 | 1,665,517 | -0.70(-4.87%) |
Oct 30, 2018 | 13.67 | 14.45 | 13.56 | 14.38 | 1,034,658 | +0.76(+5.58%) |
Oct 29, 2018 | 14.17 | 14.46 | 13.46 | 13.62 | 1,131,053 | -0.42(-2.99%) |
Oct 26, 2018 | 14.10 | 14.33 | 13.79 | 14.04 | 875,600 | -0.14(-0.99%) |
Oct 25, 2018 | 13.98 | 14.31 | 13.87 | 14.18 | 642,881 | +0.22(+1.58%) |
Oct 24, 2018 | 14.01 | 14.29 | 13.95 | 13.96 | 674,716 | -0.05(-0.36%) |
Oct 23, 2018 | 13.75 | 14.13 | 13.65 | 14.01 | 758,667 | +0.10(+0.72%) |
Oct 22, 2018 | 13.95 | 14.15 | 13.85 | 13.91 | 990,665 | +0.00(+0.00%) |
Oct 19, 2018 | 14.18 | 14.18 | 13.55 | 13.91 | 954,200 | -0.29(-2.04%) |
Oct 18, 2018 | 14.50 | 14.54 | 13.36 | 14.20 | 1,493,125 | -0.37(-2.54%) |
Oct 17, 2018 | 14.83 | 14.90 | 14.37 | 14.57 | 831,947 | -0.30(-2.02%) |
Oct 16, 2018 | 14.59 | 14.94 | 14.51 | 14.87 | 637,369 | +0.33(+2.27%) |
Oct 15, 2018 | 14.58 | 14.80 | 14.34 | 14.54 | 854,369 | -0.09(-0.62%) |
Oct 12, 2018 | 14.48 | 14.74 | 14.28 | 14.63 | 974,600 | +0.37(+2.59%) |
Oct 11, 2018 | 14.08 | 14.75 | 14.06 | 14.26 | 957,112 | -0.06(-0.42%) |
Oct 10, 2018 | 14.54 | 14.71 | 14.16 | 14.32 | 907,765 | -0.28(-1.92%) |
Oct 09, 2018 | 14.32 | 14.83 | 14.32 | 14.60 | 1,045,292 | +0.23(+1.60%) |
Oct 08, 2018 | 14.55 | 14.73 | 14.30 | 14.37 | 780,702 | -0.24(-1.64%) |
Oct 05, 2018 | 14.64 | 14.79 | 14.44 | 14.61 | 687,100 | -0.05(-0.34%) |
Oct 04, 2018 | 14.39 | 14.96 | 14.30 | 14.66 | 1,194,301 | +0.23(+1.59%) |
Oct 03, 2018 | 14.46 | 14.55 | 13.87 | 14.43 | 1,786,360 | -0.09(-0.62%) |
Oct 02, 2018 | 14.71 | 14.88 | 14.33 | 14.52 | 1,616,722 | -0.31(-2.09%) |
Oct 01, 2018 | 15.53 | 15.66 | 14.65 | 14.83 | 1,457,422 | -0.70(-4.51%) |
Sep 28, 2018 | 15.45 | 15.60 | 15.38 | 15.53 | 660,400 | +0.03(+0.19%) |
Sep 27, 2018 | 15.45 | 15.73 | 15.38 | 15.50 | 754,522 | +0.05(+0.32%) |
Sep 26, 2018 | 15.45 | 15.65 | 15.27 | 15.45 | 611,083 | -0.01(-0.06%) |
Sep 25, 2018 | 15.19 | 15.67 | 14.96 | 15.46 | 1,220,194 | +0.26(+1.71%) |
Sep 24, 2018 | 15.76 | 15.83 | 14.88 | 15.20 | 1,486,225 | -0.55(-3.49%) |
Sep 21, 2018 | 15.85 | 15.89 | 15.67 | 15.75 | 1,363,200 | +0.04(+0.25%) |
Sep 20, 2018 | 15.81 | 15.92 | 15.65 | 15.71 | 694,208 | +0.02(+0.13%) |
Sep 19, 2018 | 15.61 | 15.95 | 15.61 | 15.69 | 981,617 | +0.08(+0.51%) |
Sep 18, 2018 | 15.64 | 15.79 | 15.43 | 15.61 | 1,195,797 | -0.03(-0.19%) |
Sep 17, 2018 | 15.30 | 15.71 | 15.26 | 15.64 | 1,330,930 | +0.30(+1.96%) |
Sep 14, 2018 | 15.24 | 15.52 | 15.20 | 15.34 | 823,800 | +0.12(+0.79%) |
Sep 13, 2018 | 15.34 | 15.44 | 15.17 | 15.22 | 1,067,147 | -0.16(-1.04%) |
Sep 12, 2018 | 14.88 | 15.58 | 14.79 | 15.38 | 1,926,999 | +0.49(+3.29%) |
Sep 11, 2018 | 14.80 | 15.04 | 14.63 | 14.89 | 910,161 | +0.11(+0.74%) |
Sep 10, 2018 | 14.76 | 15.00 | 14.60 | 14.78 | 1,467,061 | +0.09(+0.61%) |
Sep 07, 2018 | 14.64 | 15.04 | 14.49 | 14.69 | 1,789,600 | +0.10(+0.69%) |
Sep 06, 2018 | 14.42 | 15.10 | 14.33 | 14.59 | 2,335,463 | +0.17(+1.18%) |
Sep 05, 2018 | 14.21 | 14.88 | 14.15 | 14.42 | 4,015,260 | -0.05(-0.35%) |
Sep 04, 2018 | 14.10 | 15.05 | 13.52 | 14.47 | 11,284,616 | +0.44(+3.14%) |
Aug 31, 2018 | 14.03 | 14.03 | 14.03 | 0 | +4.26(+43.60%) | |
Aug 30, 2018 | 10.16 | 10.19 | 9.760 | 9.770 | 1,740,808 | -0.35(-3.46%) |
Aug 29, 2018 | 9.900 | 10.15 | 9.800 | 10.12 | 857,596 | +0.24(+2.43%) |
Aug 28, 2018 | 9.800 | 9.900 | 9.780 | 9.880 | 520,361 | +0.03(+0.30%) |
Aug 27, 2018 | 9.680 | 9.860 | 9.630 | 9.850 | 848,390 | +0.20(+2.07%) |
Aug 24, 2018 | 9.500 | 9.665 | 9.410 | 9.650 | 809,200 | +0.15(+1.58%) |
Aug 23, 2018 | 9.550 | 9.640 | 9.480 | 9.500 | 699,525 | -0.03(-0.31%) |
Aug 22, 2018 | 9.700 | 9.830 | 9.480 | 9.530 | 979,613 | -0.17(-1.75%) |
Aug 21, 2018 | 9.820 | 10.05 | 9.690 | 9.700 | 1,330,817 | -0.08(-0.82%) |
Aug 20, 2018 | 10.27 | 10.37 | 9.780 | 9.780 | 1,161,462 | -0.46(-4.49%) |
Aug 17, 2018 | 10.00 | 10.28 | 9.990 | 10.24 | 556,000 | +0.21(+2.09%) |
Aug 16, 2018 | 9.800 | 10.17 | 9.700 | 10.03 | 1,958,617 | +0.22(+2.24%) |
Aug 15, 2018 | 9.800 | 9.828 | 9.700 | 9.810 | 819,753 | +0.00(+0.00%) |
Aug 14, 2018 | 9.760 | 9.980 | 9.760 | 9.810 | 661,810 | +0.09(+0.93%) |
Aug 13, 2018 | 9.590 | 9.750 | 9.530 | 9.720 | 941,828 | +0.13(+1.36%) |
Aug 10, 2018 | 9.560 | 9.680 | 9.440 | 9.590 | 740,700 | +0.01(+0.10%) |
Aug 09, 2018 | 9.270 | 9.680 | 9.270 | 9.580 | 798,798 | +0.29(+3.12%) |
Aug 08, 2018 | 9.370 | 9.410 | 9.270 | 9.290 | 429,660 | -0.10(-1.06%) |
Aug 07, 2018 | 9.450 | 9.520 | 9.350 | 9.390 | 382,743 | -0.04(-0.42%) |
Aug 06, 2018 | 9.500 | 9.500 | 9.370 | 9.430 | 398,363 | -0.06(-0.63%) |
Aug 03, 2018 | 9.460 | 9.600 | 9.365 | 9.490 | 737,600 | +0.06(+0.64%) |
Aug 02, 2018 | 9.370 | 9.790 | 9.340 | 9.430 | 1,605,308 | +0.06(+0.64%) |
Aug 01, 2018 | 9.510 | 9.550 | 9.270 | 9.370 | 931,924 | -0.10(-1.06%) |
Jul 31, 2018 | 9.400 | 9.560 | 9.370 | 9.470 | 521,076 | +0.07(+0.74%) |
Jul 30, 2018 | 9.470 | 9.540 | 9.310 | 9.400 | 938,908 | -0.06(-0.63%) |
Jul 27, 2018 | 9.770 | 9.860 | 9.450 | 9.460 | 1,019,300 | -0.36(-3.67%) |
Jul 26, 2018 | 9.830 | 10.05 | 9.650 | 9.820 | 1,122,705 | -0.05(-0.51%) |
Jul 25, 2018 | 10.10 | 10.10 | 9.720 | 9.870 | 1,219,201 | -0.26(-2.57%) |
Jul 24, 2018 | 10.50 | 10.59 | 10.06 | 10.13 | 863,578 | -0.37(-3.52%) |
Jul 23, 2018 | 10.46 | 10.62 | 10.37 | 10.50 | 523,973 | +0.07(+0.67%) |
Jul 20, 2018 | 10.69 | 10.72 | 10.40 | 10.43 | 647,167 | -0.26(-2.43%) |
Jul 19, 2018 | 10.84 | 10.93 | 10.69 | 10.69 | 633,315 | -0.16(-1.47%) |
Jul 18, 2018 | 10.95 | 10.96 | 10.77 | 10.85 | 770,039 | -0.08(-0.73%) |
Jul 17, 2018 | 10.88 | 11.28 | 10.88 | 10.93 | 797,568 | +0.08(+0.74%) |
Jul 16, 2018 | 10.93 | 10.97 | 10.79 | 10.85 | 482,854 | -0.11(-1.00%) |
Jul 13, 2018 | 10.94 | 10.96 | 387,071 | -0.14(-1.26%) | ||
Jul 12, 2018 | 11.18 | 11.19 | 10.95 | 11.10 | 722,671 | -0.05(-0.45%) |
Jul 11, 2018 | 11.44 | 11.44 | 11.13 | 11.15 | 940,407 | -0.36(-3.13%) |
Jul 10, 2018 | 11.73 | 11.73 | 11.47 | 11.51 | 799,890 | -0.23(-1.96%) |
Jul 09, 2018 | 11.85 | 12.00 | 11.63 | 11.74 | 959,049 | -0.09(-0.76%) |
Jul 06, 2018 | 11.73 | 11.95 | 11.63 | 11.83 | 852,418 | +0.07(+0.60%) |
Jul 05, 2018 | 11.79 | 11.81 | 11.58 | 11.76 | 1,081,011 | +0.03(+0.26%) |
Jul 03, 2018 | 11.73 | 11.73 | 11.73 | 0 | -0.03(-0.26%) | |
Jul 02, 2018 | 11.98 | 12.07 | 11.65 | 11.76 | 1,362,194 | -0.27(-2.24%) |
Jun 29, 2018 | 12.40 | 12.42 | 11.96 | 12.03 | 1,005,160 | -0.34(-2.75%) |
Jun 28, 2018 | 12.72 | 12.72 | 12.34 | 12.37 | 834,323 | -0.38(-2.98%) |
Jun 27, 2018 | 12.82 | 12.95 | 12.72 | 12.75 | 1,238,977 | -0.02(-0.16%) |
Jun 26, 2018 | 12.64 | 12.81 | 12.58 | 12.77 | 1,659,592 | +0.13(+1.03%) |
Jun 25, 2018 | 12.61 | 12.89 | 12.51 | 12.64 | 1,954,902 | -0.02(-0.16%) |
Jun 22, 2018 | 12.84 | 13.14 | 12.64 | 12.66 | 3,733,176 | -0.14(-1.09%) |
Jun 21, 2018 | 12.25 | 12.98 | 11.61 | 12.80 | 5,657,810 | -0.43(-3.25%) |
Jun 20, 2018 | 13.07 | 13.36 | 13.06 | 13.23 | 2,458,512 | +0.14(+1.07%) |
Jun 19, 2018 | 12.88 | 13.24 | 12.70 | 13.09 | 1,123,180 | +0.12(+0.93%) |
Jun 18, 2018 | 12.71 | 13.03 | 12.71 | 12.97 | 1,216,123 | +0.23(+1.81%) |
Jun 15, 2018 | 12.85 | 12.60 | 12.74 | 1,058,159 | +0.14(+1.11%) | |
Jun 14, 2018 | 12.49 | 12.65 | 12.29 | 12.60 | 721,049 | +0.09(+0.72%) |
Jun 13, 2018 | 12.67 | 12.67 | 12.43 | 12.51 | 794,693 | -0.14(-1.11%) |
Jun 12, 2018 | 12.59 | 12.80 | 12.59 | 12.65 | 1,087,729 | +0.13(+1.04%) |
Jun 11, 2018 | 12.73 | 12.77 | 12.46 | 12.52 | 1,497,106 | -0.26(-2.03%) |
Jun 08, 2018 | 12.59 | 12.79 | 12.50 | 12.78 | 1,115,063 | +0.15(+1.19%) |
Jun 07, 2018 | 12.50 | 12.65 | 12.29 | 12.63 | 665,683 | +0.12(+0.96%) |
Jun 06, 2018 | 12.36 | 12.57 | 12.34 | 12.51 | 582,581 | +0.14(+1.13%) |
Jun 05, 2018 | 12.33 | 12.45 | 12.14 | 12.37 | 1,287,054 | +0.08(+0.65%) |
Jun 04, 2018 | 12.54 | 12.71 | 12.21 | 12.29 | 1,260,319 | -0.17(-1.36%) |
Jun 01, 2018 | 12.67 | 12.75 | 12.36 | 12.46 | 1,056,836 | -0.13(-1.03%) |
May 31, 2018 | 12.95 | 13.03 | 12.56 | 12.59 | 851,638 | -0.36(-2.78%) |
May 30, 2018 | 12.65 | 12.96 | 12.55 | 12.95 | 1,203,683 | +0.33(+2.61%) |
May 29, 2018 | 12.50 | 12.75 | 12.48 | 12.62 | 1,415,788 | +0.09(+0.72%) |
May 25, 2018 | 12.53 | 12.53 | 12.53 | 0 | +0.06(+0.48%) | |
May 24, 2018 | 12.04 | 12.50 | 12.03 | 12.47 | 1,601,628 | +0.55(+4.61%) |
May 23, 2018 | 11.71 | 12.18 | 11.70 | 11.92 | 1,149,952 | +0.17(+1.45%) |
May 22, 2018 | 11.73 | 11.89 | 11.67 | 11.75 | 634,151 | +0.08(+0.69%) |
May 21, 2018 | 11.49 | 11.67 | 11.43 | 11.67 | 569,289 | +0.19(+1.66%) |
May 18, 2018 | 11.50 | 11.57 | 11.37 | 11.48 | 667,861 | +0.00(+0.00%) |
May 17, 2018 | 11.43 | 11.56 | 11.32 | 11.48 | 664,865 | +0.06(+0.53%) |
May 16, 2018 | 11.30 | 11.53 | 11.28 | 11.42 | 763,290 | +0.12(+1.06%) |
May 15, 2018 | 11.15 | 11.40 | 11.15 | 11.30 | 613,433 | +0.07(+0.62%) |
May 14, 2018 | 11.30 | 11.38 | 11.17 | 11.23 | 782,613 | -0.06(-0.53%) |
May 11, 2018 | 11.16 | 11.52 | 11.14 | 11.29 | 859,866 | +0.20(+1.80%) |
May 10, 2018 | 10.86 | 11.19 | 10.86 | 11.09 | 907,646 | +0.26(+2.40%) |
May 09, 2018 | 10.78 | 10.94 | 10.62 | 10.83 | 946,217 | +0.04(+0.37%) |
May 08, 2018 | 10.67 | 10.90 | 10.65 | 10.79 | 807,148 | +0.12(+1.12%) |
May 07, 2018 | 10.84 | 10.86 | 10.56 | 10.67 | 1,028,629 | -0.13(-1.20%) |
May 04, 2018 | 10.65 | 10.94 | 10.62 | 10.80 | 1,143,405 | +0.14(+1.31%) |
May 03, 2018 | 11.06 | 11.06 | 10.58 | 10.66 | 802,926 | -0.37(-3.35%) |
May 02, 2018 | 10.95 | 11.07 | 10.86 | 11.03 | 526,417 | +0.04(+0.36%) |