Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.62 | 11.92 | 11.62 | 11.90 | 527,602 | +0.27(+2.32%) |
Apr 29, 2019 | 11.60 | 11.81 | 11.50 | 11.63 | 217,121 | -0.05(-0.43%) |
Apr 26, 2019 | 11.66 | 11.85 | 11.46 | 11.68 | 256,400 | +0.02(+0.17%) |
Apr 25, 2019 | 11.77 | 11.84 | 11.54 | 11.66 | 121,268 | -0.09(-0.77%) |
Apr 24, 2019 | 11.75 | 11.90 | 11.72 | 11.75 | 149,548 | -0.03(-0.25%) |
Apr 23, 2019 | 11.70 | 11.93 | 11.70 | 11.78 | 163,716 | +0.08(+0.68%) |
Apr 22, 2019 | 11.70 | 11.75 | 11.60 | 11.70 | 141,252 | -0.05(-0.43%) |
Apr 18, 2019 | 11.80 | 11.80 | 11.28 | 11.75 | 345,900 | -0.07(-0.59%) |
Apr 17, 2019 | 11.93 | 11.93 | 11.70 | 11.82 | 139,744 | -0.03(-0.25%) |
Apr 16, 2019 | 11.89 | 12.08 | 11.79 | 11.85 | 247,416 | -0.02(-0.17%) |
Apr 15, 2019 | 11.83 | 11.94 | 11.72 | 11.87 | 127,438 | +0.01(+0.08%) |
Apr 12, 2019 | 11.92 | 11.97 | 11.60 | 11.86 | 353,600 | -0.06(-0.50%) |
Apr 11, 2019 | 12.01 | 12.09 | 11.91 | 11.92 | 101,340 | -0.08(-0.67%) |
Apr 10, 2019 | 12.05 | 12.14 | 11.96 | 12.00 | 153,146 | -0.08(-0.66%) |
Apr 09, 2019 | 12.00 | 12.17 | 11.82 | 12.08 | 254,354 | +0.04(+0.33%) |
Apr 08, 2019 | 11.96 | 12.21 | 11.89 | 12.04 | 297,651 | +0.12(+1.01%) |
Apr 05, 2019 | 12.00 | 12.00 | 11.77 | 11.92 | 255,000 | -0.08(-0.67%) |
Apr 04, 2019 | 12.00 | 12.18 | 11.75 | 12.00 | 315,665 | -0.04(-0.33%) |
Apr 03, 2019 | 12.09 | 12.12 | 11.92 | 12.04 | 336,485 | +0.04(+0.33%) |
Apr 02, 2019 | 12.18 | 12.25 | 11.94 | 12.00 | 268,189 | -0.20(-1.64%) |
Apr 01, 2019 | 12.20 | 12.24 | 12.03 | 12.20 | 292,447 | -0.04(-0.33%) |
Mar 29, 2019 | 12.08 | 12.40 | 11.86 | 12.24 | 358,900 | +0.48(+4.08%) |
Mar 28, 2019 | 11.89 | 12.01 | 11.69 | 11.76 | 163,124 | -0.13(-1.09%) |
Mar 27, 2019 | 12.40 | 12.44 | 11.58 | 11.89 | 557,241 | -0.51(-4.11%) |
Mar 26, 2019 | 12.90 | 13.07 | 12.34 | 12.40 | 730,758 | -0.13(-1.04%) |
Mar 25, 2019 | 11.71 | 12.65 | 11.63 | 12.53 | 1,406,359 | +0.77(+6.55%) |
Mar 22, 2019 | 11.80 | 11.82 | 11.56 | 11.76 | 384,600 | -0.04(-0.34%) |
Mar 21, 2019 | 11.64 | 11.92 | 11.61 | 11.80 | 419,791 | +0.12(+1.03%) |
Mar 20, 2019 | 11.71 | 11.75 | 11.61 | 11.68 | 237,630 | -0.02(-0.17%) |
Mar 19, 2019 | 11.54 | 11.79 | 11.47 | 11.70 | 440,709 | +0.19(+1.65%) |
Mar 18, 2019 | 11.30 | 11.62 | 11.30 | 11.51 | 379,521 | +0.25(+2.22%) |
Mar 15, 2019 | 11.26 | 11.44 | 11.08 | 11.26 | 401,600 | -0.02(-0.18%) |
Mar 14, 2019 | 11.34 | 11.49 | 11.17 | 11.28 | 280,954 | -0.06(-0.53%) |
Mar 13, 2019 | 11.50 | 11.80 | 11.29 | 11.34 | 506,993 | -0.10(-0.87%) |
Mar 12, 2019 | 11.18 | 11.60 | 11.16 | 11.44 | 693,336 | +0.26(+2.33%) |
Mar 11, 2019 | 11.12 | 11.25 | 10.90 | 11.18 | 348,254 | +0.08(+0.72%) |
Mar 08, 2019 | 10.76 | 11.18 | 10.71 | 11.10 | 715,100 | +0.30(+2.78%) |
Mar 07, 2019 | 10.82 | 10.89 | 10.66 | 10.80 | 204,545 | -0.02(-0.18%) |
Mar 06, 2019 | 10.87 | 10.95 | 10.67 | 10.82 | 155,749 | -0.05(-0.46%) |
Mar 05, 2019 | 10.81 | 10.97 | 10.69 | 10.87 | 324,061 | +0.05(+0.46%) |
Mar 04, 2019 | 10.99 | 11.00 | 10.72 | 10.82 | 175,884 | -0.17(-1.55%) |
Mar 01, 2019 | 10.83 | 11.05 | 10.78 | 10.99 | 261,000 | +0.18(+1.67%) |
Feb 28, 2019 | 10.59 | 10.84 | 10.59 | 10.81 | 304,039 | +0.17(+1.60%) |
Feb 27, 2019 | 10.62 | 10.72 | 10.56 | 10.64 | 406,138 | -0.01(-0.09%) |
Feb 26, 2019 | 10.68 | 10.80 | 10.53 | 10.65 | 970,570 | -0.07(-0.65%) |
Feb 25, 2019 | 10.89 | 10.96 | 10.51 | 10.72 | 498,345 | -0.16(-1.47%) |
Feb 22, 2019 | 10.99 | 11.03 | 10.86 | 10.88 | 227,200 | -0.10(-0.91%) |
Feb 21, 2019 | 10.95 | 11.00 | 10.81 | 10.98 | 235,945 | +0.02(+0.18%) |
Feb 20, 2019 | 10.86 | 11.00 | 10.80 | 10.96 | 231,098 | +0.08(+0.74%) |
Feb 19, 2019 | 11.00 | 11.00 | 10.85 | 10.88 | 279,113 | -0.13(-1.18%) |
Feb 15, 2019 | 11.11 | 11.30 | 10.92 | 11.01 | 509,500 | -0.10(-0.90%) |
Feb 14, 2019 | 11.06 | 11.20 | 11.01 | 11.11 | 278,347 | +0.02(+0.18%) |
Feb 13, 2019 | 11.21 | 11.26 | 11.07 | 11.09 | 126,580 | -0.07(-0.63%) |
Feb 12, 2019 | 11.17 | 11.22 | 11.06 | 11.16 | 249,643 | -0.02(-0.18%) |
Feb 11, 2019 | 11.33 | 11.38 | 11.06 | 11.18 | 188,464 | -0.15(-1.32%) |
Feb 08, 2019 | 11.18 | 11.42 | 11.18 | 11.33 | 182,000 | +0.12(+1.07%) |
Feb 07, 2019 | 11.52 | 11.52 | 11.19 | 11.21 | 294,257 | -0.29(-2.52%) |
Feb 06, 2019 | 11.32 | 11.59 | 11.07 | 11.50 | 1,554,281 | +0.14(+1.23%) |
Feb 05, 2019 | 11.19 | 11.39 | 11.07 | 11.36 | 490,779 | +0.21(+1.88%) |
Feb 04, 2019 | 11.06 | 11.44 | 11.05 | 11.15 | 404,472 | +0.08(+0.72%) |
Feb 01, 2019 | 11.05 | 11.10 | 10.95 | 11.07 | 214,400 | +0.04(+0.36%) |
Jan 31, 2019 | 11.01 | 11.08 | 10.86 | 11.03 | 286,125 | +0.02(+0.18%) |
Jan 30, 2019 | 10.73 | 11.08 | 10.62 | 11.01 | 970,732 | -0.19(-1.70%) |
Jan 29, 2019 | 11.13 | 11.25 | 10.98 | 11.20 | 393,504 | +0.11(+0.99%) |
Jan 28, 2019 | 11.00 | 11.20 | 10.81 | 11.09 | 294,033 | +0.04(+0.36%) |
Jan 25, 2019 | 11.13 | 11.18 | 10.99 | 11.05 | 248,500 | +0.01(+0.09%) |
Jan 24, 2019 | 11.21 | 11.28 | 11.01 | 11.04 | 230,381 | -0.17(-1.52%) |
Jan 23, 2019 | 11.32 | 11.39 | 11.06 | 11.21 | 217,915 | -0.09(-0.80%) |
Jan 22, 2019 | 11.35 | 11.59 | 11.11 | 11.30 | 420,487 | -0.09(-0.79%) |
Jan 18, 2019 | 11.75 | 11.86 | 11.24 | 11.39 | 1,386,700 | -0.32(-2.73%) |
Jan 17, 2019 | 11.80 | 11.82 | 11.58 | 11.71 | 411,953 | -0.11(-0.93%) |
Jan 16, 2019 | 11.33 | 11.92 | 11.28 | 11.82 | 926,694 | +0.54(+4.79%) |
Jan 15, 2019 | 10.95 | 11.35 | 10.85 | 11.28 | 836,542 | +0.30(+2.73%) |
Jan 14, 2019 | 10.90 | 11.32 | 10.90 | 10.98 | 693,780 | +0.09(+0.83%) |
Jan 11, 2019 | 10.80 | 11.01 | 10.70 | 10.89 | 189,400 | +0.02(+0.18%) |
Jan 10, 2019 | 10.80 | 10.94 | 10.65 | 10.87 | 170,539 | +0.02(+0.18%) |
Jan 09, 2019 | 10.96 | 11.00 | 10.81 | 10.85 | 238,347 | -0.02(-0.18%) |
Jan 08, 2019 | 11.10 | 11.13 | 10.80 | 10.87 | 250,397 | -0.17(-1.54%) |
Jan 07, 2019 | 10.87 | 11.33 | 10.81 | 11.04 | 447,472 | +0.18(+1.66%) |
Jan 04, 2019 | 10.70 | 11.02 | 10.70 | 10.86 | 458,500 | +0.19(+1.78%) |
Jan 03, 2019 | 11.12 | 11.33 | 10.25 | 10.67 | 600,063 | -0.60(-5.32%) |
Jan 02, 2019 | 10.80 | 11.42 | 10.77 | 11.27 | 1,121,944 | +0.46(+4.26%) |
Dec 31, 2018 | 10.71 | 10.89 | 10.50 | 10.81 | 330,300 | +0.10(+0.93%) |
Dec 28, 2018 | 10.93 | 10.93 | 10.50 | 10.71 | 420,300 | +0.01(+0.09%) |
Dec 27, 2018 | 10.27 | 10.85 | 10.26 | 10.70 | 842,546 | +0.37(+3.58%) |
Dec 26, 2018 | 10.11 | 10.38 | 9.980 | 10.33 | 515,118 | +0.29(+2.89%) |
Dec 24, 2018 | 10.24 | 10.37 | 9.910 | 10.04 | 246,800 | -0.27(-2.62%) |
Dec 21, 2018 | 10.09 | 10.36 | 9.960 | 10.31 | 1,003,700 | +0.32(+3.20%) |
Dec 20, 2018 | 9.920 | 10.23 | 9.860 | 9.990 | 409,855 | +0.17(+1.73%) |
Dec 19, 2018 | 10.16 | 10.22 | 9.760 | 9.820 | 588,111 | -0.36(-3.54%) |
Dec 18, 2018 | 10.36 | 10.45 | 10.13 | 10.18 | 363,277 | -0.19(-1.83%) |
Dec 17, 2018 | 10.40 | 10.50 | 10.07 | 10.37 | 480,362 | -0.04(-0.38%) |
Dec 14, 2018 | 10.54 | 10.75 | 10.37 | 10.41 | 394,000 | -0.13(-1.23%) |
Dec 13, 2018 | 10.17 | 10.62 | 10.17 | 10.54 | 806,032 | +0.34(+3.33%) |
Dec 12, 2018 | 10.20 | 10.45 | 10.12 | 10.20 | 494,746 | +0.04(+0.39%) |
Dec 11, 2018 | 9.860 | 10.29 | 9.830 | 10.16 | 928,680 | +0.41(+4.21%) |
Dec 10, 2018 | 9.940 | 10.16 | 9.600 | 9.750 | 840,868 | +0.78(+8.70%) |
Dec 07, 2018 | 9.180 | 9.245 | 8.890 | 8.970 | 178,800 | -0.13(-1.43%) |
Dec 06, 2018 | 9.000 | 9.160 | 8.710 | 9.100 | 497,306 | +0.02(+0.22%) |
Dec 04, 2018 | 9.350 | 9.405 | 8.960 | 9.080 | 317,400 | -0.30(-3.20%) |
Dec 03, 2018 | 9.630 | 9.685 | 9.270 | 9.380 | 212,501 | -0.19(-1.99%) |
Nov 30, 2018 | 9.500 | 9.600 | 9.380 | 9.570 | 329,000 | +0.09(+0.95%) |
Nov 29, 2018 | 9.600 | 9.680 | 9.450 | 9.480 | 189,015 | -0.11(-1.15%) |
Nov 28, 2018 | 9.730 | 9.790 | 9.530 | 9.590 | 250,869 | -0.05(-0.52%) |
Nov 27, 2018 | 9.840 | 9.950 | 9.530 | 9.640 | 244,853 | +0.02(+0.21%) |
Nov 26, 2018 | 9.570 | 9.790 | 9.500 | 9.620 | 168,156 | +0.12(+1.26%) |
Nov 23, 2018 | 9.340 | 9.560 | 9.310 | 9.500 | 75,100 | +0.16(+1.71%) |
Nov 21, 2018 | 9.340 | 9.340 | 9.340 | 0 | -0.17(-1.79%) | |
Nov 20, 2018 | 9.430 | 9.600 | 9.260 | 9.510 | 450,571 | +0.08(+0.85%) |
Nov 19, 2018 | 9.400 | 9.640 | 9.355 | 9.430 | 495,872 | -0.41(-4.17%) |
Nov 16, 2018 | 9.400 | 9.900 | 9.400 | 9.840 | 347,600 | +0.15(+1.55%) |
Nov 15, 2018 | 9.500 | 9.740 | 9.400 | 9.690 | 230,465 | +0.20(+2.11%) |
Nov 14, 2018 | 9.480 | 9.650 | 9.460 | 9.490 | 227,047 | +0.00(+0.00%) |
Nov 13, 2018 | 9.490 | 9.730 | 9.380 | 9.490 | 327,969 | +0.06(+0.64%) |
Nov 12, 2018 | 9.250 | 9.525 | 9.212 | 9.430 | 276,062 | +0.18(+1.95%) |
Nov 09, 2018 | 9.540 | 9.540 | 9.160 | 9.250 | 220,100 | -0.26(-2.73%) |
Nov 08, 2018 | 9.310 | 9.630 | 9.250 | 9.510 | 319,594 | +0.25(+2.70%) |
Nov 07, 2018 | 9.490 | 9.700 | 9.129 | 9.260 | 554,588 | -0.24(-2.53%) |
Nov 06, 2018 | 9.490 | 9.750 | 9.330 | 9.500 | 448,973 | -0.02(-0.21%) |
Nov 05, 2018 | 9.600 | 9.840 | 9.360 | 9.520 | 627,821 | -0.10(-1.04%) |
Nov 02, 2018 | 9.750 | 9.750 | 9.340 | 9.620 | 856,900 | +0.29(+3.11%) |
Nov 01, 2018 | 9.240 | 9.580 | 9.170 | 9.330 | 818,457 | +0.16(+1.74%) |
Oct 31, 2018 | 9.310 | 9.450 | 9.050 | 9.170 | 1,581,959 | +1.14(+14.20%) |
Oct 30, 2018 | 8.000 | 8.180 | 7.800 | 8.030 | 157,373 | +0.02(+0.25%) |
Oct 29, 2018 | 7.860 | 8.300 | 7.810 | 8.010 | 245,284 | +0.21(+2.69%) |
Oct 26, 2018 | 7.880 | 8.065 | 7.630 | 7.800 | 553,000 | -0.18(-2.26%) |
Oct 25, 2018 | 8.350 | 8.480 | 7.920 | 7.980 | 342,501 | -0.40(-4.77%) |
Oct 24, 2018 | 8.520 | 8.680 | 8.360 | 8.380 | 496,896 | -0.14(-1.64%) |
Oct 23, 2018 | 8.640 | 8.780 | 8.490 | 8.520 | 286,633 | -0.21(-2.41%) |
Oct 22, 2018 | 8.720 | 8.975 | 8.690 | 8.730 | 263,073 | +0.05(+0.58%) |
Oct 19, 2018 | 8.970 | 9.030 | 8.570 | 8.680 | 312,100 | -0.30(-3.34%) |
Oct 18, 2018 | 8.400 | 9.230 | 8.400 | 8.980 | 924,326 | +0.53(+6.27%) |
Oct 17, 2018 | 8.120 | 8.480 | 8.070 | 8.450 | 232,194 | +0.36(+4.45%) |
Oct 16, 2018 | 7.910 | 8.240 | 7.710 | 8.090 | 631,922 | +0.20(+2.53%) |
Oct 15, 2018 | 7.680 | 7.990 | 7.610 | 7.890 | 248,847 | +0.14(+1.81%) |
Oct 12, 2018 | 7.760 | 7.870 | 7.480 | 7.750 | 416,100 | -0.02(-0.26%) |
Oct 11, 2018 | 7.430 | 7.830 | 7.360 | 7.770 | 830,909 | +0.03(+0.39%) |
Oct 10, 2018 | 6.610 | 7.940 | 6.320 | 7.740 | 1,535,149 | +1.11(+16.74%) |
Oct 09, 2018 | 6.510 | 6.740 | 6.460 | 6.630 | 138,737 | +0.11(+1.69%) |
Oct 08, 2018 | 6.510 | 6.660 | 6.330 | 6.520 | 176,112 | -0.06(-0.91%) |
Oct 05, 2018 | 6.740 | 6.870 | 6.500 | 6.580 | 203,400 | -0.18(-2.66%) |
Oct 04, 2018 | 7.000 | 7.030 | 6.710 | 6.760 | 132,825 | -0.25(-3.57%) |
Oct 03, 2018 | 6.770 | 7.060 | 6.760 | 7.010 | 172,171 | +0.28(+4.16%) |
Oct 02, 2018 | 6.710 | 6.870 | 6.700 | 6.730 | 159,133 | -0.02(-0.30%) |
Oct 01, 2018 | 7.000 | 7.000 | 6.630 | 6.750 | 213,782 | -0.30(-4.26%) |
Sep 28, 2018 | 7.000 | 7.100 | 6.750 | 7.050 | 303,200 | +0.05(+0.71%) |
Sep 27, 2018 | 7.050 | 7.100 | 6.850 | 7.000 | 279,895 | -0.10(-1.41%) |
Sep 26, 2018 | 7.250 | 7.300 | 7.050 | 7.100 | 145,541 | -0.10(-1.39%) |
Sep 25, 2018 | 7.250 | 7.300 | 7.150 | 7.200 | 112,851 | +0.00(+0.00%) |
Sep 24, 2018 | 7.150 | 7.250 | 7.050 | 7.200 | 262,387 | +0.00(+0.00%) |
Sep 21, 2018 | 7.300 | 7.400 | 7.150 | 7.200 | 304,000 | -0.10(-1.37%) |
Sep 20, 2018 | 7.200 | 7.400 | 7.200 | 7.300 | 144,838 | +0.10(+1.39%) |
Sep 19, 2018 | 7.150 | 7.300 | 7.110 | 7.200 | 192,851 | +0.00(+0.00%) |
Sep 18, 2018 | 7.250 | 7.300 | 7.150 | 7.200 | 251,144 | -0.05(-0.69%) |
Sep 17, 2018 | 7.250 | 7.325 | 7.075 | 7.250 | 266,302 | -0.05(-0.68%) |
Sep 14, 2018 | 7.300 | 7.440 | 7.250 | 7.300 | 178,200 | -0.05(-0.68%) |
Sep 13, 2018 | 7.550 | 7.600 | 7.300 | 7.350 | 155,806 | -0.20(-2.65%) |
Sep 12, 2018 | 7.500 | 7.550 | 7.250 | 7.550 | 373,077 | +0.05(+0.67%) |
Sep 11, 2018 | 7.500 | 7.600 | 7.475 | 7.500 | 168,036 | +0.00(+0.00%) |
Sep 10, 2018 | 7.350 | 7.550 | 7.300 | 7.500 | 274,490 | +0.15(+2.04%) |
Sep 07, 2018 | 7.250 | 7.450 | 7.175 | 7.350 | 341,300 | +0.05(+0.68%) |
Sep 06, 2018 | 7.350 | 7.400 | 7.250 | 7.300 | 292,943 | +0.20(+2.82%) |
Sep 05, 2018 | 7.100 | 7.180 | 7.000 | 7.100 | 301,570 | -0.12(-1.73%) |
Sep 04, 2018 | 7.150 | 7.350 | 7.150 | 7.225 | 252,409 | -0.03(-0.34%) |
Aug 31, 2018 | 7.250 | 7.250 | 7.250 | 0 | +0.20(+2.84%) | |
Aug 30, 2018 | 7.100 | 7.250 | 6.950 | 7.050 | 550,031 | -0.10(-1.40%) |
Aug 29, 2018 | 7.150 | 7.400 | 7.050 | 7.150 | 757,229 | -0.05(-0.69%) |
Aug 28, 2018 | 7.150 | 7.500 | 6.850 | 7.200 | 3,289,280 | -1.30(-15.29%) |
Aug 27, 2018 | 8.800 | 8.950 | 8.450 | 8.500 | 329,499 | -0.40(-4.49%) |
Aug 24, 2018 | 8.600 | 8.950 | 8.600 | 8.900 | 282,500 | +0.35(+4.09%) |
Aug 23, 2018 | 8.650 | 8.650 | 8.500 | 8.550 | 110,018 | -0.05(-0.58%) |
Aug 22, 2018 | 8.550 | 8.650 | 8.400 | 8.600 | 245,781 | +0.05(+0.58%) |
Aug 21, 2018 | 8.600 | 8.750 | 8.500 | 8.550 | 170,902 | -0.10(-1.16%) |
Aug 20, 2018 | 8.650 | 8.650 | 8.500 | 8.650 | 111,165 | +0.00(+0.00%) |
Aug 17, 2018 | 8.500 | 8.750 | 8.500 | 8.650 | 192,400 | +0.10(+1.17%) |
Aug 16, 2018 | 8.450 | 8.600 | 8.433 | 8.550 | 155,569 | +0.05(+0.59%) |
Aug 15, 2018 | 8.600 | 8.650 | 8.450 | 8.500 | 187,327 | -0.10(-1.16%) |
Aug 14, 2018 | 8.500 | 8.700 | 8.475 | 8.600 | 162,516 | +0.10(+1.18%) |
Aug 13, 2018 | 8.700 | 8.750 | 8.500 | 8.500 | 221,339 | -0.20(-2.30%) |
Aug 10, 2018 | 8.600 | 8.750 | 8.550 | 8.700 | 168,300 | +0.00(+0.00%) |
Aug 09, 2018 | 8.500 | 8.750 | 8.400 | 8.700 | 122,312 | +0.25(+2.96%) |
Aug 08, 2018 | 8.350 | 8.500 | 8.275 | 8.450 | 99,993 | +0.10(+1.20%) |
Aug 07, 2018 | 8.350 | 8.450 | 8.250 | 8.350 | 153,426 | +0.05(+0.60%) |
Aug 06, 2018 | 8.400 | 8.450 | 8.275 | 8.300 | 159,255 | -0.05(-0.60%) |
Aug 03, 2018 | 8.350 | 8.400 | 7.900 | 8.350 | 344,800 | +0.10(+1.21%) |
Aug 02, 2018 | 8.400 | 8.400 | 8.150 | 8.250 | 164,019 | -0.05(-0.60%) |
Aug 01, 2018 | 8.450 | 8.500 | 8.225 | 8.300 | 285,254 | -0.15(-1.78%) |
Jul 31, 2018 | 8.550 | 8.700 | 8.425 | 8.450 | 317,911 | +0.00(+0.00%) |
Jul 30, 2018 | 8.300 | 8.500 | 8.250 | 8.450 | 498,757 | +0.30(+3.68%) |
Jul 27, 2018 | 9.000 | 9.400 | 8.050 | 8.150 | 1,158,900 | -1.55(-15.98%) |
Jul 26, 2018 | 9.450 | 9.775 | 9.400 | 9.700 | 337,633 | +0.25(+2.65%) |
Jul 25, 2018 | 9.400 | 9.500 | 9.305 | 9.450 | 145,616 | +0.05(+0.53%) |
Jul 24, 2018 | 9.350 | 9.500 | 9.270 | 9.400 | 254,756 | +0.05(+0.53%) |
Jul 23, 2018 | 9.250 | 9.375 | 9.215 | 9.350 | 239,980 | +0.05(+0.54%) |
Jul 20, 2018 | 9.250 | 9.300 | 9.150 | 9.300 | 163,091 | +0.05(+0.54%) |
Jul 19, 2018 | 9.250 | 9.400 | 9.250 | 9.250 | 103,452 | -0.05(-0.54%) |
Jul 18, 2018 | 9.350 | 9.350 | 9.200 | 9.300 | 111,557 | +0.00(+0.00%) |
Jul 17, 2018 | 9.250 | 9.307 | 9.150 | 9.300 | 141,228 | +0.08(+0.81%) |
Jul 16, 2018 | 9.300 | 9.362 | 9.050 | 9.225 | 148,028 | -0.12(-1.34%) |
Jul 13, 2018 | 9.400 | 9.150 | 9.350 | 111,776 | +0.15(+1.63%) | |
Jul 12, 2018 | 9.100 | 9.225 | 9.000 | 9.200 | 116,348 | +0.10(+1.10%) |
Jul 11, 2018 | 9.000 | 9.200 | 8.910 | 9.100 | 156,692 | +0.10(+1.11%) |
Jul 10, 2018 | 9.100 | 9.150 | 8.950 | 9.000 | 116,845 | -0.05(-0.55%) |
Jul 09, 2018 | 9.100 | 9.150 | 9.000 | 9.050 | 91,791 | -0.05(-0.55%) |
Jul 06, 2018 | 9.100 | 9.200 | 9.000 | 9.100 | 153,313 | +0.00(+0.00%) |
Jul 05, 2018 | 9.200 | 9.200 | 8.900 | 9.100 | 122,482 | -0.05(-0.55%) |
Jul 03, 2018 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 8.900 | 9.200 | 8.800 | 9.150 | 152,550 | +0.25(+2.81%) |
Jun 29, 2018 | 8.900 | 9.100 | 8.700 | 8.900 | 307,390 | +0.00(+0.00%) |
Jun 28, 2018 | 8.900 | 9.000 | 8.750 | 8.900 | 210,757 | +0.05(+0.56%) |
Jun 27, 2018 | 9.300 | 9.300 | 8.800 | 8.850 | 333,733 | -0.40(-4.32%) |
Jun 26, 2018 | 9.450 | 9.450 | 9.200 | 9.250 | 191,446 | -0.15(-1.60%) |
Jun 25, 2018 | 9.500 | 9.500 | 9.250 | 9.400 | 339,781 | -0.05(-0.53%) |
Jun 22, 2018 | 9.300 | 9.500 | 9.300 | 9.450 | 586,261 | +0.05(+0.53%) |
Jun 21, 2018 | 9.350 | 9.450 | 9.150 | 9.400 | 319,772 | +0.05(+0.53%) |
Jun 20, 2018 | 9.300 | 9.400 | 9.200 | 9.350 | 207,861 | +0.15(+1.63%) |
Jun 19, 2018 | 9.200 | 9.250 | 9.050 | 9.200 | 148,511 | -0.10(-1.08%) |
Jun 18, 2018 | 9.250 | 9.350 | 9.150 | 9.300 | 167,959 | -0.05(-0.53%) |
Jun 15, 2018 | 9.350 | 9.150 | 9.350 | 326,705 | +0.20(+2.19%) | |
Jun 14, 2018 | 8.900 | 9.200 | 8.850 | 9.150 | 356,348 | +0.25(+2.81%) |
Jun 13, 2018 | 8.700 | 8.950 | 8.700 | 8.900 | 204,712 | +0.15(+1.71%) |
Jun 12, 2018 | 8.700 | 8.900 | 8.650 | 8.750 | 218,216 | +0.00(+0.00%) |
Jun 11, 2018 | 8.850 | 8.895 | 8.600 | 8.750 | 199,296 | -0.05(-0.57%) |
Jun 08, 2018 | 9.150 | 9.250 | 8.750 | 8.800 | 227,604 | -0.30(-3.30%) |
Jun 07, 2018 | 9.000 | 9.230 | 8.850 | 9.100 | 294,806 | +0.15(+1.68%) |
Jun 06, 2018 | 9.200 | 8.950 | 359,873 | +0.20(+2.29%) | ||
Jun 05, 2018 | 8.800 | 8.900 | 8.700 | 8.750 | 116,938 | +0.00(+0.00%) |
Jun 04, 2018 | 8.750 | 8.800 | 8.600 | 8.750 | 130,995 | +0.00(+0.00%) |
Jun 01, 2018 | 8.750 | 8.850 | 8.700 | 8.750 | 175,297 | +0.10(+1.16%) |
May 31, 2018 | 8.900 | 8.900 | 8.625 | 8.650 | 165,224 | -0.25(-2.81%) |
May 30, 2018 | 8.750 | 8.900 | 8.633 | 8.900 | 345,094 | +0.20(+2.30%) |
May 29, 2018 | 8.650 | 8.750 | 8.550 | 8.700 | 125,187 | +0.00(+0.00%) |
May 25, 2018 | 8.700 | 8.700 | 8.700 | 0 | +0.15(+1.75%) | |
May 24, 2018 | 8.700 | 8.700 | 8.500 | 8.550 | 109,338 | -0.15(-1.72%) |
May 23, 2018 | 8.600 | 8.700 | 8.481 | 8.700 | 103,141 | +0.20(+2.35%) |
May 22, 2018 | 8.750 | 8.750 | 8.400 | 8.500 | 143,039 | -0.25(-2.86%) |
May 21, 2018 | 8.700 | 8.890 | 8.500 | 8.750 | 234,133 | +0.15(+1.74%) |
May 18, 2018 | 8.700 | 8.925 | 8.550 | 8.600 | 175,878 | -0.10(-1.15%) |
May 17, 2018 | 8.500 | 8.700 | 8.400 | 8.700 | 121,253 | +0.20(+2.35%) |
May 16, 2018 | 8.400 | 8.600 | 8.350 | 8.500 | 185,782 | +0.05(+0.59%) |
May 15, 2018 | 8.500 | 8.550 | 8.350 | 8.450 | 161,655 | -0.15(-1.74%) |
May 14, 2018 | 8.700 | 8.845 | 8.500 | 8.600 | 152,075 | -0.05(-0.58%) |
May 11, 2018 | 8.650 | 8.700 | 8.525 | 8.650 | 153,878 | +0.00(+0.00%) |
May 10, 2018 | 8.900 | 8.950 | 8.600 | 8.650 | 147,222 | -0.25(-2.81%) |
May 09, 2018 | 8.850 | 8.950 | 8.750 | 8.900 | 154,131 | +0.10(+1.14%) |
May 08, 2018 | 8.850 | 8.950 | 8.650 | 8.800 | 203,913 | -0.10(-1.12%) |
May 07, 2018 | 8.850 | 9.000 | 8.650 | 8.900 | 186,890 | +0.05(+0.56%) |
May 04, 2018 | 8.800 | 8.975 | 8.575 | 8.850 | 377,123 | +0.00(+0.00%) |
May 03, 2018 | 8.750 | 8.900 | 8.450 | 8.850 | 282,137 | -0.15(-1.67%) |
May 02, 2018 | 7.950 | 9.000 | 7.900 | 9.000 | 1,053,731 | +1.05(+13.21%) |