Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.899 | 8.930 | 8.688 | 8.788 | 153,448 | -0.28(-3.06%) |
May 30, 2019 | 9.200 | 9.248 | 8.954 | 9.065 | 133,415 | -0.09(-0.95%) |
May 29, 2019 | 9.248 | 9.478 | 9.113 | 9.152 | 329,668 | -0.17(-1.79%) |
May 28, 2019 | 8.986 | 9.430 | 8.986 | 9.319 | 208,705 | +0.36(+3.98%) |
May 24, 2019 | 8.962 | 9.002 | 8.851 | 8.962 | 143,866 | +0.08(+0.89%) |
May 23, 2019 | 8.978 | 9.081 | 8.780 | 8.883 | 205,041 | -0.24(-2.61%) |
May 22, 2019 | 9.398 | 9.430 | 9.097 | 9.121 | 182,859 | -0.31(-3.28%) |
May 21, 2019 | 9.311 | 9.479 | 9.240 | 9.430 | 182,086 | +0.21(+2.32%) |
May 20, 2019 | 9.279 | 9.351 | 9.105 | 9.216 | 178,881 | -0.17(-1.78%) |
May 17, 2019 | 9.604 | 9.660 | 9.335 | 9.382 | 183,457 | -0.33(-3.35%) |
May 16, 2019 | 9.819 | 10.03 | 9.636 | 9.708 | 240,870 | -0.09(-0.89%) |
May 15, 2019 | 9.446 | 9.866 | 9.398 | 9.795 | 157,797 | +0.21(+2.24%) |
May 14, 2019 | 9.493 | 9.715 | 9.422 | 9.581 | 221,132 | +0.15(+1.60%) |
May 13, 2019 | 9.422 | 9.485 | 9.287 | 9.430 | 219,301 | -0.25(-2.54%) |
May 10, 2019 | 9.525 | 9.715 | 9.398 | 9.676 | 158,492 | +0.07(+0.74%) |
May 09, 2019 | 9.438 | 9.644 | 9.274 | 9.604 | 300,368 | +0.09(+0.92%) |
May 08, 2019 | 9.597 | 9.660 | 9.517 | 9.517 | 172,032 | -0.07(-0.74%) |
May 07, 2019 | 9.708 | 9.787 | 9.501 | 9.589 | 233,293 | -0.26(-2.66%) |
May 06, 2019 | 9.842 | 9.922 | 9.743 | 9.850 | 214,422 | -0.23(-2.28%) |
May 03, 2019 | 9.969 | 10.23 | 9.969 | 10.08 | 289,749 | +0.21(+2.09%) |
May 02, 2019 | 9.977 | 10.09 | 9.775 | 9.874 | 173,659 | -0.10(-0.95%) |
May 01, 2019 | 10.11 | 10.15 | 9.945 | 9.969 | 199,398 | -0.10(-0.95%) |
Apr 30, 2019 | 10.01 | 10.07 | 9.842 | 10.06 | 204,244 | +0.08(+0.79%) |
Apr 29, 2019 | 9.938 | 10.12 | 9.774 | 9.985 | 219,238 | +0.10(+1.04%) |
Apr 26, 2019 | 9.534 | 9.906 | 9.534 | 9.882 | 296,862 | +0.35(+3.65%) |
Apr 25, 2019 | 9.858 | 9.858 | 9.475 | 9.534 | 220,434 | -0.38(-3.82%) |
Apr 24, 2019 | 9.740 | 9.985 | 9.661 | 9.914 | 185,783 | +0.18(+1.87%) |
Apr 23, 2019 | 9.606 | 9.850 | 9.463 | 9.732 | 357,407 | +0.14(+1.48%) |
Apr 22, 2019 | 9.613 | 9.692 | 9.479 | 9.590 | 164,259 | -0.04(-0.41%) |
Apr 18, 2019 | 9.700 | 9.953 | 9.479 | 9.629 | 373,830 | -0.10(-1.06%) |
Apr 17, 2019 | 9.582 | 9.756 | 9.566 | 9.732 | 218,686 | +0.19(+1.99%) |
Apr 16, 2019 | 9.139 | 9.582 | 9.138 | 9.542 | 260,099 | +0.48(+5.32%) |
Apr 15, 2019 | 9.053 | 9.100 | 8.879 | 9.060 | 744,890 | +0.02(+0.26%) |
Apr 12, 2019 | 9.108 | 9.195 | 8.958 | 9.037 | 256,858 | +0.06(+0.70%) |
Apr 11, 2019 | 8.974 | 9.060 | 8.855 | 8.974 | 235,384 | +0.04(+0.44%) |
Apr 10, 2019 | 8.863 | 8.974 | 8.800 | 8.934 | 174,172 | +0.10(+1.16%) |
Apr 09, 2019 | 8.895 | 8.942 | 8.705 | 8.831 | 193,267 | -0.15(-1.67%) |
Apr 08, 2019 | 8.824 | 9.029 | 8.768 | 8.982 | 165,347 | +0.09(+0.98%) |
Apr 05, 2019 | 8.847 | 9.080 | 8.792 | 8.895 | 672,465 | +0.06(+0.72%) |
Apr 04, 2019 | 8.666 | 8.910 | 8.666 | 8.831 | 212,469 | +0.17(+2.01%) |
Apr 03, 2019 | 8.713 | 8.800 | 8.579 | 8.658 | 232,999 | +0.02(+0.27%) |
Apr 02, 2019 | 8.879 | 8.879 | 8.571 | 8.634 | 529,713 | -0.24(-2.76%) |
Apr 01, 2019 | 8.729 | 8.989 | 8.658 | 8.879 | 457,262 | +0.23(+2.65%) |
Mar 29, 2019 | 8.508 | 8.701 | 8.444 | 8.650 | 442,571 | +0.21(+2.43%) |
Mar 28, 2019 | 8.294 | 8.500 | 8.184 | 8.444 | 378,145 | +0.13(+1.62%) |
Mar 27, 2019 | 8.231 | 8.342 | 8.113 | 8.310 | 258,402 | +0.12(+1.45%) |
Mar 26, 2019 | 8.089 | 8.231 | 8.034 | 8.192 | 313,250 | +0.18(+2.27%) |
Mar 25, 2019 | 7.994 | 8.136 | 7.915 | 8.010 | 286,197 | -0.01(-0.10%) |
Mar 22, 2019 | 8.381 | 8.436 | 8.018 | 8.018 | 309,015 | -0.39(-4.69%) |
Mar 21, 2019 | 8.318 | 8.460 | 8.247 | 8.413 | 350,835 | +0.09(+1.14%) |
Mar 20, 2019 | 8.429 | 8.460 | 8.073 | 8.318 | 379,058 | -0.13(-1.50%) |
Mar 19, 2019 | 8.855 | 8.895 | 8.405 | 8.444 | 788,494 | -0.36(-4.04%) |
Mar 18, 2019 | 8.555 | 8.824 | 8.484 | 8.800 | 604,911 | +0.14(+1.64%) |
Mar 15, 2019 | 8.468 | 8.665 | 8.373 | 8.658 | 742,598 | +0.21(+2.53%) |
Mar 14, 2019 | 8.413 | 8.508 | 8.357 | 8.444 | 756,672 | -0.04(-0.47%) |
Mar 13, 2019 | 8.413 | 8.531 | 8.251 | 8.484 | 618,204 | +0.14(+1.70%) |
Mar 12, 2019 | 8.421 | 8.436 | 8.010 | 8.342 | 551,143 | -0.08(-0.94%) |
Mar 11, 2019 | 8.373 | 8.436 | 8.113 | 8.421 | 453,162 | +0.07(+0.85%) |
Mar 08, 2019 | 7.726 | 8.425 | 7.631 | 8.350 | 1,306,066 | +0.67(+8.74%) |
Mar 07, 2019 | 7.694 | 8.476 | 7.457 | 7.678 | 1,437,561 | +0.75(+10.83%) |
Mar 06, 2019 | 6.880 | 7.086 | 6.841 | 6.928 | 676,627 | -0.04(-0.57%) |
Mar 05, 2019 | 6.983 | 6.983 | 6.825 | 6.967 | 518,784 | +0.00(+0.00%) |
Mar 04, 2019 | 7.165 | 7.528 | 6.912 | 6.967 | 927,307 | -0.13(-1.78%) |
Mar 01, 2019 | 7.046 | 7.212 | 6.999 | 7.094 | 433,203 | +0.11(+1.58%) |
Feb 28, 2019 | 7.157 | 7.188 | 6.967 | 6.983 | 293,500 | -0.18(-2.54%) |
Feb 27, 2019 | 7.133 | 7.204 | 6.864 | 7.165 | 1,167,171 | -0.02(-0.33%) |
Feb 26, 2019 | 7.228 | 7.346 | 7.149 | 7.188 | 481,640 | -0.09(-1.30%) |
Feb 25, 2019 | 7.441 | 7.544 | 7.275 | 7.283 | 389,974 | -0.07(-0.97%) |
Feb 22, 2019 | 7.252 | 7.398 | 7.188 | 7.354 | 374,843 | +0.14(+1.97%) |
Feb 21, 2019 | 7.370 | 7.512 | 7.196 | 7.212 | 237,246 | -0.17(-2.35%) |
Feb 20, 2019 | 7.259 | 7.410 | 7.236 | 7.386 | 383,202 | +0.14(+1.96%) |
Feb 19, 2019 | 7.030 | 7.338 | 6.967 | 7.244 | 668,334 | +0.21(+3.03%) |
Feb 15, 2019 | 6.951 | 7.070 | 6.888 | 7.030 | 309,268 | +0.13(+1.83%) |
Feb 14, 2019 | 6.991 | 7.125 | 6.864 | 6.904 | 524,629 | -0.12(-1.69%) |
Feb 13, 2019 | 6.864 | 7.082 | 6.857 | 7.022 | 470,077 | +0.17(+2.54%) |
Feb 12, 2019 | 6.785 | 6.959 | 6.762 | 6.849 | 257,983 | +0.14(+2.12%) |
Feb 11, 2019 | 6.596 | 6.742 | 6.517 | 6.707 | 230,515 | +0.13(+1.92%) |
Feb 08, 2019 | 6.580 | 6.643 | 6.493 | 6.580 | 360,538 | -0.06(-0.95%) |
Feb 07, 2019 | 6.699 | 6.805 | 6.604 | 6.643 | 322,790 | -0.17(-2.55%) |
Feb 06, 2019 | 6.643 | 6.896 | 6.533 | 6.817 | 1,278,738 | +0.15(+2.25%) |
Feb 05, 2019 | 6.707 | 6.778 | 6.635 | 6.667 | 380,563 | -0.01(-0.12%) |
Feb 04, 2019 | 6.572 | 6.817 | 6.517 | 6.675 | 368,663 | +0.09(+1.44%) |
Feb 01, 2019 | 6.525 | 6.691 | 6.406 | 6.580 | 620,055 | +0.02(+0.24%) |
Jan 31, 2019 | 6.517 | 6.588 | 6.454 | 6.564 | 283,387 | +0.00(+0.00%) |
Jan 30, 2019 | 6.525 | 6.651 | 6.359 | 6.564 | 427,291 | +0.10(+1.59%) |
Jan 29, 2019 | 6.391 | 6.521 | 6.367 | 6.462 | 982,447 | +0.09(+1.35%) |
Jan 28, 2019 | 6.336 | 6.493 | 6.257 | 6.375 | 477,010 | -0.09(-1.34%) |
Jan 25, 2019 | 6.352 | 6.619 | 6.328 | 6.462 | 500,299 | +0.19(+3.00%) |
Jan 24, 2019 | 6.179 | 6.297 | 6.132 | 6.273 | 256,823 | +0.10(+1.65%) |
Jan 23, 2019 | 6.179 | 6.226 | 6.148 | 6.171 | 407,401 | +0.00(+0.00%) |
Jan 22, 2019 | 6.509 | 6.509 | 6.132 | 6.171 | 803,088 | -0.65(-9.55%) |
Jan 18, 2019 | 6.501 | 6.964 | 6.501 | 6.823 | 523,098 | +0.35(+5.46%) |
Jan 17, 2019 | 6.257 | 6.469 | 6.218 | 6.469 | 753,019 | +0.19(+3.00%) |
Jan 16, 2019 | 6.281 | 6.446 | 6.210 | 6.281 | 683,805 | +0.00(+0.00%) |
Jan 15, 2019 | 6.265 | 6.297 | 6.093 | 6.281 | 371,903 | +0.02(+0.25%) |
Jan 14, 2019 | 6.336 | 6.352 | 6.226 | 6.265 | 491,302 | -0.16(-2.44%) |
Jan 11, 2019 | 6.273 | 6.438 | 6.179 | 6.422 | 385,923 | +0.09(+1.36%) |
Jan 10, 2019 | 6.265 | 6.383 | 6.234 | 6.336 | 540,291 | -0.01(-0.12%) |
Jan 09, 2019 | 6.312 | 6.367 | 6.234 | 6.344 | 728,502 | +0.06(+1.00%) |
Jan 08, 2019 | 6.305 | 6.336 | 6.171 | 6.281 | 862,501 | +0.02(+0.38%) |
Jan 07, 2019 | 6.148 | 6.375 | 5.991 | 6.257 | 658,792 | +0.10(+1.66%) |
Jan 04, 2019 | 5.794 | 6.391 | 5.771 | 6.155 | 868,518 | +0.49(+8.59%) |
Jan 03, 2019 | 6.014 | 6.014 | 5.637 | 5.669 | 554,992 | -0.42(-6.96%) |
Jan 02, 2019 | 5.739 | 6.250 | 5.739 | 6.093 | 561,792 | +0.20(+3.33%) |
Dec 31, 2018 | 5.849 | 5.936 | 5.692 | 5.896 | 807,764 | +0.05(+0.81%) |
Dec 28, 2018 | 5.912 | 5.951 | 5.606 | 5.849 | 1,137,391 | -0.06(-1.06%) |
Dec 27, 2018 | 5.645 | 5.936 | 5.641 | 5.912 | 809,469 | +0.22(+3.86%) |
Dec 26, 2018 | 5.653 | 5.716 | 5.402 | 5.692 | 1,286,358 | +0.12(+2.11%) |
Dec 24, 2018 | 5.669 | 5.700 | 5.339 | 5.574 | 571,752 | -0.19(-3.27%) |
Dec 21, 2018 | 5.488 | 5.920 | 5.425 | 5.763 | 1,584,705 | +0.31(+5.61%) |
Dec 20, 2018 | 5.731 | 6.240 | 5.037 | 5.457 | 3,348,623 | -1.62(-22.86%) |
Dec 19, 2018 | 7.467 | 7.679 | 7.035 | 7.074 | 669,235 | -0.35(-4.66%) |
Dec 18, 2018 | 7.600 | 7.710 | 7.365 | 7.419 | 670,151 | -0.13(-1.66%) |
Dec 17, 2018 | 7.482 | 7.804 | 7.404 | 7.545 | 478,241 | +0.02(+0.21%) |
Dec 14, 2018 | 7.459 | 7.628 | 7.380 | 7.529 | 453,937 | -0.07(-0.93%) |
Dec 13, 2018 | 8.252 | 8.275 | 7.545 | 7.600 | 462,313 | -0.57(-7.01%) |
Dec 12, 2018 | 8.173 | 8.350 | 8.049 | 8.173 | 262,789 | +0.19(+2.36%) |
Dec 11, 2018 | 8.032 | 8.197 | 7.863 | 7.985 | 427,739 | +0.10(+1.29%) |
Dec 10, 2018 | 9.115 | 9.123 | 7.836 | 7.883 | 818,016 | -1.36(-14.70%) |
Dec 07, 2018 | 9.414 | 9.594 | 9.115 | 9.241 | 358,539 | -0.16(-1.75%) |
Dec 06, 2018 | 8.896 | 9.453 | 8.833 | 9.406 | 648,845 | +0.28(+3.10%) |
Dec 04, 2018 | 9.594 | 9.594 | 9.029 | 9.123 | 1,070,395 | -0.60(-6.21%) |
Dec 03, 2018 | 9.806 | 9.869 | 9.492 | 9.728 | 416,008 | +0.15(+1.56%) |
Nov 30, 2018 | 9.312 | 9.594 | 9.233 | 9.579 | 400,952 | +0.21(+2.26%) |
Nov 29, 2018 | 9.280 | 9.429 | 9.029 | 9.367 | 364,287 | +0.01(+0.08%) |
Nov 28, 2018 | 9.155 | 9.367 | 8.809 | 9.359 | 307,169 | +0.28(+3.11%) |
Nov 27, 2018 | 9.155 | 9.304 | 8.998 | 9.076 | 216,495 | -0.13(-1.37%) |
Nov 26, 2018 | 9.021 | 9.390 | 9.021 | 9.202 | 317,981 | +0.25(+2.81%) |
Nov 23, 2018 | 8.872 | 9.202 | 8.872 | 8.950 | 190,923 | +0.02(+0.26%) |
Nov 21, 2018 | 8.927 | 8.927 | 8.927 | 0 | +0.23(+2.62%) | |
Nov 20, 2018 | 8.911 | 9.005 | 8.629 | 8.699 | 280,166 | -0.31(-3.48%) |
Nov 19, 2018 | 8.982 | 9.147 | 8.931 | 9.013 | 272,619 | -0.01(-0.09%) |
Nov 16, 2018 | 8.872 | 9.060 | 8.817 | 9.021 | 233,082 | +0.10(+1.14%) |
Nov 15, 2018 | 8.676 | 8.935 | 8.527 | 8.919 | 301,291 | +0.13(+1.52%) |
Nov 14, 2018 | 8.943 | 9.147 | 8.621 | 8.786 | 211,082 | -0.03(-0.36%) |
Nov 13, 2018 | 8.896 | 9.210 | 8.793 | 8.817 | 217,160 | -0.02(-0.27%) |
Nov 12, 2018 | 8.950 | 9.115 | 8.833 | 8.841 | 345,873 | -0.13(-1.49%) |
Nov 09, 2018 | 9.217 | 9.217 | 8.848 | 8.974 | 445,658 | -0.29(-3.14%) |
Nov 08, 2018 | 9.265 | 9.516 | 9.194 | 9.265 | 399,624 | -0.13(-1.34%) |
Nov 07, 2018 | 9.445 | 9.445 | 9.076 | 9.390 | 285,128 | +0.05(+0.59%) |
Nov 06, 2018 | 9.343 | 9.571 | 9.225 | 9.335 | 313,149 | +0.01(+0.08%) |
Nov 05, 2018 | 9.217 | 9.382 | 8.982 | 9.327 | 403,882 | +0.10(+1.11%) |
Nov 02, 2018 | 9.233 | 9.335 | 8.919 | 9.225 | 451,262 | +0.02(+0.26%) |
Nov 01, 2018 | 8.636 | 9.318 | 8.605 | 9.202 | 770,383 | +0.64(+7.42%) |
Oct 31, 2018 | 8.377 | 8.656 | 8.228 | 8.566 | 584,718 | +0.31(+3.71%) |
Oct 30, 2018 | 8.142 | 8.385 | 8.000 | 8.260 | 783,921 | +0.12(+1.45%) |
Oct 29, 2018 | 8.376 | 8.548 | 7.986 | 8.142 | 1,165,922 | -0.06(-0.76%) |
Oct 26, 2018 | 8.447 | 8.505 | 8.173 | 8.204 | 1,014,765 | -0.37(-4.28%) |
Oct 25, 2018 | 8.986 | 9.048 | 8.540 | 8.572 | 798,246 | -0.33(-3.69%) |
Oct 24, 2018 | 9.415 | 9.431 | 8.884 | 8.900 | 1,019,176 | -0.48(-5.08%) |
Oct 23, 2018 | 9.454 | 9.540 | 8.868 | 9.376 | 940,445 | -0.38(-3.92%) |
Oct 22, 2018 | 10.01 | 10.05 | 9.619 | 9.759 | 965,321 | -0.26(-2.57%) |
Oct 19, 2018 | 10.13 | 10.20 | 9.908 | 10.02 | 755,219 | -0.12(-1.23%) |
Oct 18, 2018 | 10.51 | 10.55 | 10.12 | 10.14 | 928,278 | -0.46(-4.35%) |
Oct 17, 2018 | 10.65 | 10.70 | 10.31 | 10.60 | 540,002 | -0.02(-0.22%) |
Oct 16, 2018 | 10.67 | 10.67 | 10.42 | 10.63 | 579,765 | +0.07(+0.67%) |
Oct 15, 2018 | 10.31 | 10.67 | 10.31 | 10.56 | 518,359 | +0.16(+1.58%) |
Oct 12, 2018 | 10.58 | 10.58 | 10.27 | 10.39 | 485,690 | +0.05(+0.45%) |
Oct 11, 2018 | 10.27 | 10.44 | 10.17 | 10.35 | 550,278 | +0.02(+0.23%) |
Oct 10, 2018 | 10.69 | 10.77 | 9.978 | 10.32 | 1,271,948 | -0.49(-4.55%) |
Oct 09, 2018 | 11.44 | 11.45 | 10.76 | 10.81 | 1,743,819 | -0.65(-5.66%) |
Oct 08, 2018 | 11.45 | 11.57 | 11.31 | 11.46 | 252,439 | -0.05(-0.41%) |
Oct 05, 2018 | 11.56 | 11.62 | 11.29 | 11.51 | 525,748 | -0.04(-0.34%) |
Oct 04, 2018 | 11.63 | 11.90 | 11.49 | 11.55 | 509,489 | -0.08(-0.67%) |
Oct 03, 2018 | 11.36 | 11.63 | 11.18 | 11.63 | 733,971 | +0.34(+3.05%) |
Oct 02, 2018 | 11.01 | 11.51 | 11.00 | 11.28 | 903,191 | +0.20(+1.76%) |
Oct 01, 2018 | 11.56 | 11.72 | 11.09 | 11.09 | 1,363,664 | -1.18(-9.62%) |
Sep 28, 2018 | 11.99 | 12.27 | 11.91 | 12.27 | 435,905 | +0.25(+2.08%) |
Sep 27, 2018 | 12.09 | 12.21 | 11.86 | 12.02 | 544,355 | -0.02(-0.13%) |
Sep 26, 2018 | 11.92 | 12.28 | 11.75 | 12.03 | 591,790 | +0.09(+0.72%) |
Sep 25, 2018 | 12.58 | 12.70 | 11.93 | 11.95 | 816,120 | -0.64(-5.09%) |
Sep 24, 2018 | 12.56 | 12.70 | 12.43 | 12.59 | 926,142 | +0.00(+0.00%) |
Sep 21, 2018 | 12.62 | 12.65 | 12.37 | 12.59 | 954,230 | -0.02(-0.19%) |
Sep 20, 2018 | 12.45 | 12.74 | 12.45 | 12.61 | 660,072 | +0.16(+1.32%) |
Sep 19, 2018 | 12.16 | 12.56 | 12.16 | 12.45 | 400,938 | +0.25(+2.05%) |
Sep 18, 2018 | 12.23 | 12.43 | 12.12 | 12.20 | 370,170 | -0.03(-0.26%) |
Sep 17, 2018 | 12.08 | 12.38 | 12.08 | 12.23 | 528,165 | +0.15(+1.23%) |
Sep 14, 2018 | 11.89 | 12.16 | 11.74 | 12.08 | 686,109 | +0.12(+0.98%) |
Sep 13, 2018 | 11.69 | 12.05 | 11.50 | 11.96 | 662,406 | +0.27(+2.34%) |
Sep 12, 2018 | 11.14 | 11.83 | 11.04 | 11.69 | 783,149 | +0.51(+4.54%) |
Sep 11, 2018 | 11.13 | 11.25 | 10.97 | 11.18 | 512,273 | +0.06(+0.56%) |
Sep 10, 2018 | 10.91 | 11.22 | 10.87 | 11.12 | 569,132 | +0.21(+1.93%) |
Sep 07, 2018 | 10.63 | 11.13 | 10.27 | 10.91 | 1,497,768 | +0.11(+1.01%) |
Sep 06, 2018 | 10.95 | 11.33 | 9.943 | 10.80 | 4,489,373 | -1.51(-12.25%) |
Sep 05, 2018 | 12.63 | 12.63 | 12.21 | 12.31 | 976,683 | -0.42(-3.31%) |
Sep 04, 2018 | 13.30 | 13.30 | 12.56 | 12.73 | 792,693 | -0.56(-4.23%) |
Aug 31, 2018 | 13.29 | 13.29 | 13.29 | 0 | +0.36(+2.78%) | |
Aug 30, 2018 | 13.27 | 13.27 | 12.82 | 12.93 | 478,281 | -0.38(-2.82%) |
Aug 29, 2018 | 13.42 | 13.45 | 13.03 | 13.31 | 430,455 | -0.11(-0.82%) |
Aug 28, 2018 | 13.54 | 13.81 | 13.34 | 13.42 | 667,700 | -0.08(-0.58%) |
Aug 27, 2018 | 13.27 | 13.72 | 13.27 | 13.49 | 324,867 | +0.30(+2.31%) |
Aug 24, 2018 | 12.96 | 13.26 | 12.77 | 13.19 | 336,335 | +0.25(+1.93%) |
Aug 23, 2018 | 13.42 | 13.42 | 12.92 | 12.94 | 238,100 | -0.53(-3.94%) |
Aug 22, 2018 | 13.62 | 13.62 | 13.40 | 13.47 | 356,331 | -0.19(-1.37%) |
Aug 21, 2018 | 13.49 | 13.73 | 13.45 | 13.66 | 295,734 | +0.27(+1.98%) |
Aug 20, 2018 | 13.31 | 13.46 | 13.23 | 13.39 | 479,420 | +0.13(+1.00%) |
Aug 17, 2018 | 13.36 | 13.42 | 13.20 | 13.26 | 486,073 | -0.09(-0.64%) |
Aug 16, 2018 | 13.20 | 13.46 | 13.19 | 13.35 | 441,020 | +0.19(+1.43%) |
Aug 15, 2018 | 13.50 | 13.52 | 13.13 | 13.16 | 418,747 | -0.39(-2.88%) |
Aug 14, 2018 | 13.54 | 13.78 | 13.45 | 13.55 | 346,639 | +0.07(+0.52%) |
Aug 13, 2018 | 13.64 | 13.64 | 13.13 | 13.48 | 350,587 | -0.20(-1.49%) |
Aug 10, 2018 | 13.57 | 13.88 | 13.37 | 13.68 | 530,867 | -0.02(-0.11%) |
Aug 09, 2018 | 13.52 | 13.83 | 13.34 | 13.70 | 295,337 | +0.22(+1.62%) |
Aug 08, 2018 | 13.71 | 13.71 | 13.34 | 13.48 | 342,102 | -0.24(-1.77%) |
Aug 07, 2018 | 13.56 | 13.97 | 13.44 | 13.72 | 332,115 | +0.18(+1.33%) |
Aug 06, 2018 | 13.61 | 13.76 | 13.50 | 13.54 | 369,562 | -0.08(-0.57%) |
Aug 03, 2018 | 13.49 | 13.67 | 13.18 | 13.62 | 503,735 | +0.14(+1.04%) |
Aug 02, 2018 | 13.32 | 13.85 | 13.14 | 13.48 | 613,725 | +0.04(+0.29%) |
Aug 01, 2018 | 13.42 | 13.62 | 13.13 | 13.44 | 848,785 | +0.02(+0.17%) |
Jul 31, 2018 | 12.96 | 13.44 | 12.93 | 13.42 | 523,096 | +0.50(+3.87%) |
Jul 30, 2018 | 13.04 | 13.32 | 12.85 | 12.92 | 373,393 | -0.03(-0.24%) |
Jul 27, 2018 | 12.89 | 13.01 | 12.62 | 12.95 | 975,851 | +0.05(+0.42%) |
Jul 26, 2018 | 12.39 | 13.14 | 12.39 | 12.89 | 591,659 | +0.54(+4.35%) |
Jul 25, 2018 | 12.24 | 12.54 | 12.13 | 12.36 | 720,616 | +0.03(+0.25%) |
Jul 24, 2018 | 12.71 | 12.86 | 12.24 | 12.32 | 561,258 | -0.31(-2.47%) |
Jul 23, 2018 | 12.78 | 12.84 | 12.53 | 12.64 | 390,859 | -0.12(-0.92%) |
Jul 20, 2018 | 12.68 | 12.83 | 12.53 | 12.75 | 472,137 | -0.03(-0.24%) |
Jul 19, 2018 | 12.26 | 12.80 | 12.14 | 12.78 | 445,781 | +0.51(+4.12%) |
Jul 18, 2018 | 12.35 | 12.49 | 12.15 | 12.28 | 395,798 | +0.00(+0.00%) |
Jul 17, 2018 | 12.25 | 12.43 | 12.20 | 12.28 | 590,377 | -0.05(-0.38%) |
Jul 16, 2018 | 12.42 | 12.43 | 12.10 | 12.32 | 383,606 | -0.07(-0.57%) |
Jul 13, 2018 | 12.46 | 12.57 | 12.29 | 12.39 | 471,755 | -0.14(-1.12%) |
Jul 12, 2018 | 12.86 | 12.96 | 12.46 | 12.53 | 659,398 | -0.32(-2.48%) |
Jul 11, 2018 | 13.20 | 13.34 | 12.84 | 12.85 | 700,432 | -0.44(-3.34%) |
Jul 10, 2018 | 13.13 | 13.35 | 13.01 | 13.30 | 908,197 | +0.25(+1.91%) |
Jul 09, 2018 | 12.79 | 13.13 | 12.79 | 13.05 | 570,237 | +0.21(+1.64%) |
Jul 06, 2018 | 12.99 | 13.33 | 12.69 | 12.84 | 754,652 | -0.05(-0.42%) |
Jul 05, 2018 | 12.66 | 13.03 | 12.59 | 12.89 | 795,186 | +0.33(+2.60%) |
Jul 03, 2018 | 12.57 | 12.57 | 12.57 | 0 | -0.15(-1.16%) | |
Jul 02, 2018 | 12.91 | 13.10 | 12.66 | 12.71 | 1,014,048 | -0.54(-4.06%) |
Jun 29, 2018 | 12.88 | 13.52 | 12.82 | 13.25 | 1,297,009 | +0.37(+2.90%) |
Jun 28, 2018 | 13.01 | 13.24 | 12.85 | 12.88 | 1,424,826 | +0.02(+0.12%) |
Jun 27, 2018 | 12.71 | 13.12 | 12.67 | 12.86 | 1,718,247 | +0.16(+1.29%) |
Jun 26, 2018 | 12.74 | 12.93 | 12.56 | 12.70 | 1,212,016 | -0.03(-0.25%) |
Jun 25, 2018 | 12.39 | 12.84 | 12.39 | 12.73 | 1,617,923 | +0.30(+2.45%) |
Jun 22, 2018 | 12.43 | 12.56 | 12.36 | 12.43 | 1,565,307 | +0.03(+0.25%) |
Jun 21, 2018 | 12.51 | 12.53 | 12.26 | 12.39 | 847,112 | -0.12(-1.00%) |
Jun 20, 2018 | 12.46 | 12.60 | 12.29 | 12.52 | 713,121 | +0.19(+1.52%) |
Jun 19, 2018 | 12.49 | 12.70 | 12.22 | 12.33 | 891,680 | -0.32(-2.52%) |
Jun 18, 2018 | 12.31 | 12.74 | 12.14 | 12.65 | 1,574,004 | +0.23(+1.88%) |
Jun 15, 2018 | 12.46 | 12.38 | 12.42 | 1,625,926 | -0.05(-0.38%) | |
Jun 14, 2018 | 12.29 | 12.90 | 12.17 | 12.46 | 1,685,029 | +0.21(+1.72%) |
Jun 13, 2018 | 12.47 | 12.47 | 11.97 | 12.25 | 1,612,613 | -0.16(-1.32%) |
Jun 12, 2018 | 11.85 | 12.68 | 11.73 | 12.42 | 2,629,909 | +0.66(+5.63%) |
Jun 11, 2018 | 11.62 | 12.36 | 11.58 | 11.76 | 2,940,164 | +0.03(+0.27%) |
Jun 08, 2018 | 10.99 | 11.87 | 10.98 | 11.72 | 2,509,038 | +0.41(+3.65%) |
Jun 07, 2018 | 10.89 | 11.37 | 10.03 | 11.31 | 10,279,397 | -2.64(-18.93%) |
Jun 06, 2018 | 14.05 | 13.95 | 1,005,953 | +0.71(+5.35%) | ||
Jun 05, 2018 | 13.24 | 13.29 | 13.11 | 13.24 | 623,768 | -0.01(-0.06%) |
Jun 04, 2018 | 13.24 | 13.42 | 13.15 | 13.25 | 601,116 | +0.03(+0.24%) |