Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.670 | 8.710 | 8.590 | 8.700 | 2,429,022 | +0.02(+0.23%) |
Feb 27, 2019 | 8.670 | 8.720 | 8.560 | 8.680 | 1,872,924 | +0.01(+0.12%) |
Feb 26, 2019 | 8.700 | 8.730 | 8.590 | 8.670 | 2,336,725 | -0.08(-0.91%) |
Feb 25, 2019 | 8.680 | 8.810 | 8.670 | 8.750 | 2,980,470 | +0.12(+1.39%) |
Feb 22, 2019 | 8.420 | 8.690 | 8.420 | 8.630 | 2,820,800 | +0.26(+3.11%) |
Feb 21, 2019 | 8.500 | 8.530 | 8.360 | 8.370 | 3,480,857 | -0.15(-1.76%) |
Feb 20, 2019 | 8.750 | 8.780 | 8.460 | 8.520 | 3,483,785 | -0.22(-2.52%) |
Feb 19, 2019 | 8.740 | 8.770 | 8.690 | 8.740 | 2,377,983 | +0.04(+0.46%) |
Feb 15, 2019 | 8.580 | 8.720 | 8.520 | 8.700 | 2,451,900 | +0.21(+2.47%) |
Feb 14, 2019 | 8.440 | 8.530 | 8.370 | 8.490 | 1,900,647 | +0.00(+0.00%) |
Feb 13, 2019 | 8.460 | 8.530 | 8.440 | 8.490 | 2,690,383 | +0.07(+0.83%) |
Feb 12, 2019 | 8.310 | 8.490 | 8.310 | 8.420 | 2,818,677 | +0.16(+1.94%) |
Feb 11, 2019 | 8.130 | 8.270 | 8.090 | 8.260 | 2,946,422 | +0.15(+1.85%) |
Feb 08, 2019 | 8.050 | 8.190 | 8.030 | 8.110 | 2,044,900 | +0.01(+0.12%) |
Feb 07, 2019 | 8.230 | 8.250 | 8.070 | 8.100 | 2,714,776 | -0.21(-2.53%) |
Feb 06, 2019 | 8.310 | 8.370 | 8.260 | 8.310 | 2,436,149 | -0.03(-0.36%) |
Feb 05, 2019 | 8.250 | 8.380 | 8.250 | 8.340 | 1,934,550 | +0.12(+1.46%) |
Feb 04, 2019 | 8.120 | 8.250 | 8.100 | 8.220 | 1,961,425 | +0.11(+1.36%) |
Feb 01, 2019 | 8.100 | 8.150 | 8.020 | 8.110 | 2,055,800 | +0.04(+0.50%) |
Jan 31, 2019 | 8.110 | 8.180 | 8.020 | 8.070 | 2,446,507 | -0.06(-0.74%) |
Jan 30, 2019 | 8.040 | 8.130 | 7.920 | 8.130 | 2,217,723 | +0.17(+2.14%) |
Jan 29, 2019 | 8.050 | 8.100 | 7.910 | 7.960 | 2,277,915 | -0.05(-0.62%) |
Jan 28, 2019 | 8.050 | 8.090 | 7.960 | 8.010 | 2,327,012 | -0.09(-1.11%) |
Jan 25, 2019 | 7.870 | 8.100 | 7.820 | 8.100 | 2,664,400 | +0.33(+4.25%) |
Jan 24, 2019 | 7.750 | 7.850 | 7.730 | 7.770 | 1,931,888 | +0.05(+0.65%) |
Jan 23, 2019 | 7.630 | 7.790 | 7.620 | 7.720 | 2,077,092 | +0.12(+1.58%) |
Jan 22, 2019 | 7.790 | 7.880 | 7.570 | 7.600 | 3,171,380 | -0.26(-3.31%) |
Jan 18, 2019 | 7.750 | 7.910 | 7.740 | 7.860 | 3,814,700 | +0.17(+2.21%) |
Jan 17, 2019 | 7.650 | 7.700 | 7.570 | 7.690 | 2,541,196 | +0.03(+0.39%) |
Jan 16, 2019 | 7.540 | 7.710 | 7.520 | 7.660 | 3,009,417 | +0.13(+1.73%) |
Jan 15, 2019 | 7.500 | 7.560 | 7.450 | 7.530 | 1,779,450 | +0.04(+0.53%) |
Jan 14, 2019 | 7.520 | 7.570 | 7.440 | 7.490 | 2,440,009 | -0.08(-1.06%) |
Jan 11, 2019 | 7.490 | 7.650 | 7.480 | 7.570 | 2,314,300 | +0.05(+0.66%) |
Jan 10, 2019 | 7.400 | 7.540 | 7.320 | 7.520 | 2,404,617 | +0.05(+0.67%) |
Jan 09, 2019 | 7.440 | 7.510 | 7.380 | 7.470 | 3,316,752 | +0.06(+0.81%) |
Jan 08, 2019 | 7.530 | 7.600 | 7.350 | 7.410 | 3,960,103 | -0.02(-0.27%) |
Jan 07, 2019 | 7.320 | 7.460 | 7.220 | 7.430 | 4,308,558 | +0.20(+2.77%) |
Jan 04, 2019 | 7.090 | 7.250 | 6.980 | 7.230 | 3,823,400 | +0.35(+5.09%) |
Jan 03, 2019 | 7.020 | 7.060 | 6.870 | 6.880 | 3,686,648 | -0.23(-3.23%) |
Jan 02, 2019 | 7.000 | 7.200 | 6.930 | 7.110 | 3,378,720 | +0.00(+0.00%) |
Dec 31, 2018 | 7.210 | 7.290 | 7.020 | 7.110 | 4,011,200 | -0.05(-0.70%) |
Dec 28, 2018 | 7.060 | 7.265 | 6.970 | 7.160 | 4,154,100 | +0.11(+1.56%) |
Dec 27, 2018 | 6.850 | 7.120 | 6.810 | 7.050 | 6,551,078 | +0.05(+0.71%) |
Dec 26, 2018 | 6.790 | 7.000 | 6.620 | 7.000 | 6,003,834 | +0.23(+3.40%) |
Dec 24, 2018 | 6.700 | 6.940 | 6.570 | 6.770 | 5,563,600 | -0.14(-2.03%) |
Dec 21, 2018 | 7.600 | 7.660 | 6.850 | 6.910 | 16,983,300 | -0.64(-8.48%) |
Dec 20, 2018 | 7.490 | 8.040 | 7.340 | 7.550 | 10,635,192 | +0.20(+2.72%) |
Dec 19, 2018 | 7.500 | 7.690 | 7.340 | 7.350 | 5,783,479 | -0.12(-1.61%) |
Dec 18, 2018 | 7.500 | 7.660 | 7.460 | 7.470 | 6,252,808 | +0.03(+0.40%) |
Dec 17, 2018 | 7.560 | 7.650 | 7.430 | 7.440 | 5,395,503 | -0.16(-2.11%) |
Dec 14, 2018 | 7.600 | 7.805 | 7.550 | 7.600 | 4,439,400 | -0.11(-1.43%) |
Dec 13, 2018 | 8.000 | 8.100 | 7.680 | 7.710 | 4,038,168 | -0.26(-3.26%) |
Dec 12, 2018 | 7.950 | 8.150 | 7.950 | 7.970 | 3,725,662 | +0.11(+1.40%) |
Dec 11, 2018 | 8.000 | 8.090 | 7.860 | 7.860 | 4,854,798 | -0.04(-0.51%) |
Dec 10, 2018 | 7.950 | 8.120 | 7.850 | 7.900 | 4,612,102 | -0.10(-1.25%) |
Dec 07, 2018 | 8.270 | 8.375 | 7.960 | 8.000 | 3,260,400 | -0.26(-3.15%) |
Dec 06, 2018 | 8.250 | 8.360 | 8.060 | 8.260 | 5,177,949 | -0.15(-1.78%) |
Dec 04, 2018 | 8.750 | 8.860 | 8.370 | 8.410 | 4,337,000 | -0.43(-4.86%) |
Dec 03, 2018 | 8.970 | 9.000 | 8.730 | 8.840 | 2,721,100 | +0.05(+0.57%) |
Nov 30, 2018 | 8.800 | 8.870 | 8.715 | 8.790 | 4,204,000 | -0.01(-0.11%) |
Nov 29, 2018 | 8.900 | 8.985 | 8.730 | 8.800 | 2,281,121 | -0.11(-1.23%) |
Nov 28, 2018 | 8.940 | 8.970 | 8.660 | 8.910 | 3,453,781 | +0.05(+0.56%) |
Nov 27, 2018 | 8.840 | 8.980 | 8.800 | 8.860 | 1,814,502 | -0.08(-0.89%) |
Nov 26, 2018 | 8.800 | 8.990 | 8.740 | 8.940 | 2,096,562 | +0.27(+3.11%) |
Nov 23, 2018 | 8.700 | 8.830 | 8.660 | 8.670 | 1,305,100 | -0.11(-1.25%) |
Nov 21, 2018 | 8.780 | 8.780 | 8.780 | 0 | +0.12(+1.39%) | |
Nov 20, 2018 | 8.460 | 8.860 | 8.230 | 8.660 | 6,946,620 | +0.07(+0.81%) |
Nov 19, 2018 | 9.090 | 9.150 | 8.570 | 8.590 | 8,342,166 | -0.38(-4.24%) |
Nov 16, 2018 | 8.880 | 9.120 | 8.840 | 8.970 | 8,728,200 | +0.11(+1.24%) |
Nov 15, 2018 | 8.800 | 8.920 | 8.760 | 8.860 | 5,211,690 | +0.02(+0.23%) |
Nov 14, 2018 | 9.060 | 9.150 | 8.810 | 8.840 | 4,715,099 | -0.12(-1.34%) |
Nov 13, 2018 | 9.000 | 9.120 | 8.900 | 8.960 | 3,261,293 | +0.00(+0.00%) |
Nov 12, 2018 | 9.240 | 9.290 | 8.910 | 8.960 | 3,146,846 | -0.34(-3.66%) |
Nov 09, 2018 | 9.520 | 9.520 | 9.160 | 9.300 | 3,907,600 | -0.27(-2.82%) |
Nov 08, 2018 | 9.610 | 9.710 | 9.540 | 9.570 | 3,531,635 | -0.06(-0.62%) |
Nov 07, 2018 | 9.560 | 9.750 | 9.510 | 9.630 | 4,723,958 | +0.19(+2.01%) |
Nov 06, 2018 | 9.340 | 9.470 | 9.300 | 9.440 | 2,518,124 | +0.10(+1.07%) |
Nov 05, 2018 | 9.330 | 9.370 | 9.180 | 9.340 | 2,155,238 | -0.03(-0.32%) |
Nov 02, 2018 | 9.530 | 9.540 | 9.210 | 9.370 | 2,744,200 | -0.16(-1.68%) |
Nov 01, 2018 | 9.260 | 9.540 | 9.190 | 9.530 | 3,060,647 | +0.28(+3.03%) |
Oct 31, 2018 | 9.180 | 9.300 | 9.110 | 9.250 | 2,895,970 | +0.23(+2.55%) |
Oct 30, 2018 | 8.810 | 9.060 | 8.750 | 9.020 | 3,688,829 | +0.21(+2.38%) |
Oct 29, 2018 | 9.120 | 9.270 | 8.630 | 8.810 | 4,180,969 | -0.15(-1.67%) |
Oct 26, 2018 | 8.920 | 9.190 | 8.710 | 8.960 | 5,331,700 | -0.18(-1.97%) |
Oct 25, 2018 | 8.940 | 9.210 | 8.920 | 9.140 | 3,521,831 | +0.31(+3.51%) |
Oct 24, 2018 | 9.340 | 9.400 | 8.830 | 8.830 | 4,845,154 | -0.53(-5.66%) |
Oct 23, 2018 | 9.280 | 9.450 | 9.090 | 9.360 | 4,176,328 | -0.11(-1.16%) |
Oct 22, 2018 | 9.370 | 9.590 | 9.320 | 9.470 | 3,084,573 | +0.15(+1.61%) |
Oct 19, 2018 | 9.670 | 9.730 | 9.320 | 9.320 | 3,572,700 | -0.29(-3.02%) |
Oct 18, 2018 | 9.640 | 9.890 | 9.570 | 9.610 | 2,973,133 | -0.13(-1.33%) |
Oct 17, 2018 | 9.720 | 9.790 | 9.560 | 9.740 | 2,505,204 | -0.03(-0.31%) |
Oct 16, 2018 | 9.570 | 9.790 | 9.540 | 9.770 | 3,276,999 | +0.30(+3.17%) |
Oct 15, 2018 | 9.560 | 9.570 | 9.350 | 9.470 | 3,682,213 | -0.13(-1.35%) |
Oct 12, 2018 | 9.790 | 9.820 | 9.450 | 9.600 | 4,313,400 | +0.09(+0.95%) |
Oct 11, 2018 | 9.180 | 9.800 | 9.140 | 9.510 | 9,698,855 | +0.26(+2.81%) |
Oct 10, 2018 | 9.690 | 9.700 | 9.250 | 9.250 | 7,860,418 | -0.51(-5.23%) |
Oct 09, 2018 | 9.890 | 10.01 | 9.700 | 9.760 | 4,764,910 | -0.18(-1.81%) |
Oct 08, 2018 | 9.930 | 10.15 | 9.840 | 9.940 | 4,739,570 | -0.08(-0.80%) |
Oct 05, 2018 | 10.21 | 10.33 | 9.880 | 10.02 | 6,416,200 | -0.24(-2.34%) |
Oct 04, 2018 | 10.50 | 10.51 | 10.22 | 10.26 | 4,391,509 | -0.30(-2.84%) |
Oct 03, 2018 | 10.38 | 10.63 | 10.17 | 10.56 | 5,571,614 | +0.20(+1.93%) |
Oct 02, 2018 | 10.82 | 10.94 | 10.35 | 10.36 | 7,071,082 | -0.47(-4.34%) |
Oct 01, 2018 | 11.47 | 11.75 | 10.81 | 10.83 | 11,000,524 | -0.55(-4.83%) |
Sep 28, 2018 | 10.43 | 12.00 | 10.43 | 11.38 | 31,223,600 | +1.19(+11.68%) |
Sep 27, 2018 | 10.35 | 10.35 | 10.14 | 10.19 | 4,289,652 | -0.13(-1.26%) |
Sep 26, 2018 | 10.35 | 10.44 | 10.25 | 10.32 | 2,410,183 | -0.08(-0.77%) |
Sep 25, 2018 | 10.41 | 10.61 | 10.40 | 10.40 | 2,546,959 | -0.02(-0.19%) |
Sep 24, 2018 | 10.40 | 10.49 | 10.27 | 10.42 | 2,893,561 | +0.01(+0.10%) |
Sep 21, 2018 | 10.34 | 10.44 | 10.29 | 10.41 | 3,544,400 | +0.07(+0.68%) |
Sep 20, 2018 | 10.23 | 10.38 | 10.17 | 10.34 | 4,302,326 | +0.13(+1.27%) |
Sep 19, 2018 | 10.24 | 10.29 | 10.12 | 10.21 | 2,068,302 | -0.05(-0.49%) |
Sep 18, 2018 | 10.13 | 10.31 | 10.12 | 10.26 | 2,325,349 | +0.15(+1.48%) |
Sep 17, 2018 | 10.16 | 10.35 | 10.08 | 10.11 | 2,787,620 | -0.19(-1.84%) |
Sep 14, 2018 | 10.28 | 10.38 | 10.21 | 10.30 | 2,520,400 | +0.04(+0.39%) |
Sep 13, 2018 | 10.34 | 10.45 | 10.23 | 10.26 | 2,316,909 | -0.02(-0.19%) |
Sep 12, 2018 | 10.30 | 10.36 | 10.12 | 10.28 | 2,543,774 | -0.02(-0.19%) |
Sep 11, 2018 | 9.910 | 10.30 | 9.895 | 10.30 | 2,679,028 | +0.33(+3.31%) |
Sep 10, 2018 | 10.10 | 10.12 | 9.915 | 9.970 | 3,339,891 | -0.05(-0.50%) |
Sep 07, 2018 | 9.810 | 10.10 | 9.670 | 10.02 | 2,966,400 | +0.17(+1.73%) |
Sep 06, 2018 | 10.00 | 10.10 | 9.780 | 9.850 | 4,271,210 | -0.12(-1.20%) |
Sep 05, 2018 | 10.61 | 10.63 | 9.960 | 9.970 | 5,702,358 | -0.67(-6.30%) |
Sep 04, 2018 | 10.55 | 10.65 | 10.43 | 10.64 | 2,749,356 | -0.03(-0.28%) |
Aug 31, 2018 | 10.67 | 10.67 | 10.67 | 0 | +0.07(+0.66%) | |
Aug 30, 2018 | 10.75 | 10.78 | 10.56 | 10.60 | 2,673,028 | -0.22(-2.03%) |
Aug 29, 2018 | 10.97 | 11.04 | 10.73 | 10.82 | 4,151,034 | -0.12(-1.10%) |
Aug 28, 2018 | 10.86 | 11.00 | 10.75 | 10.94 | 4,236,486 | +0.16(+1.48%) |
Aug 27, 2018 | 10.75 | 10.81 | 10.60 | 10.78 | 6,416,966 | +0.18(+1.70%) |
Aug 24, 2018 | 10.39 | 10.65 | 10.30 | 10.60 | 5,284,900 | +0.34(+3.31%) |
Aug 23, 2018 | 10.13 | 10.44 | 10.10 | 10.26 | 4,653,148 | +0.09(+0.88%) |
Aug 22, 2018 | 10.09 | 10.25 | 10.06 | 10.17 | 2,676,717 | +0.05(+0.49%) |
Aug 21, 2018 | 10.15 | 10.29 | 10.07 | 10.12 | 2,315,840 | -0.02(-0.20%) |
Aug 20, 2018 | 10.07 | 10.17 | 10.04 | 10.14 | 2,599,755 | +0.07(+0.70%) |
Aug 17, 2018 | 10.12 | 10.12 | 9.880 | 10.07 | 2,554,900 | -0.01(-0.10%) |
Aug 16, 2018 | 10.00 | 10.16 | 9.980 | 10.08 | 2,018,560 | +0.13(+1.31%) |
Aug 15, 2018 | 10.10 | 10.19 | 9.900 | 9.950 | 3,612,911 | -0.27(-2.64%) |
Aug 14, 2018 | 10.39 | 10.40 | 10.16 | 10.22 | 1,879,601 | -0.07(-0.68%) |
Aug 13, 2018 | 10.32 | 10.47 | 10.26 | 10.29 | 2,976,990 | -0.01(-0.10%) |
Aug 10, 2018 | 10.36 | 10.38 | 10.20 | 10.30 | 3,731,900 | -0.16(-1.53%) |
Aug 09, 2018 | 10.33 | 10.52 | 10.30 | 10.46 | 3,898,895 | +0.14(+1.36%) |
Aug 08, 2018 | 9.870 | 10.35 | 9.860 | 10.32 | 5,291,703 | +0.47(+4.77%) |
Aug 07, 2018 | 10.18 | 10.29 | 9.780 | 9.850 | 6,670,152 | -0.34(-3.34%) |
Aug 06, 2018 | 10.10 | 10.22 | 10.05 | 10.19 | 2,417,834 | +0.12(+1.19%) |
Aug 03, 2018 | 10.03 | 10.08 | 9.830 | 10.07 | 3,763,600 | +0.06(+0.60%) |
Aug 02, 2018 | 9.650 | 10.04 | 9.640 | 10.01 | 3,808,461 | +0.27(+2.77%) |
Aug 01, 2018 | 9.800 | 9.880 | 9.670 | 9.740 | 2,642,747 | -0.07(-0.71%) |
Jul 31, 2018 | 9.720 | 9.890 | 9.460 | 9.810 | 5,036,958 | +0.11(+1.13%) |
Jul 30, 2018 | 10.03 | 10.05 | 9.600 | 9.700 | 6,167,763 | -0.29(-2.90%) |
Jul 27, 2018 | 10.30 | 10.30 | 9.960 | 9.990 | 4,303,600 | -0.27(-2.63%) |
Jul 26, 2018 | 10.26 | 10.35 | 10.14 | 10.26 | 3,542,087 | -0.06(-0.58%) |
Jul 25, 2018 | 10.30 | 10.35 | 10.06 | 10.32 | 3,370,389 | +0.09(+0.88%) |
Jul 24, 2018 | 10.43 | 10.50 | 10.20 | 10.23 | 3,729,429 | -0.16(-1.54%) |
Jul 23, 2018 | 10.38 | 10.44 | 10.05 | 10.39 | 5,464,950 | +0.11(+1.07%) |
Jul 20, 2018 | 10.63 | 10.63 | 10.27 | 10.28 | 7,461,420 | -0.05(-0.48%) |
Jul 19, 2018 | 9.930 | 10.47 | 9.880 | 10.33 | 14,435,307 | +0.32(+3.20%) |
Jul 18, 2018 | 10.15 | 10.15 | 10.00 | 10.01 | 2,194,848 | -0.10(-0.99%) |
Jul 17, 2018 | 10.01 | 10.15 | 9.910 | 10.11 | 2,891,265 | +0.01(+0.10%) |
Jul 16, 2018 | 10.20 | 10.23 | 10.09 | 10.10 | 1,791,755 | -0.10(-0.98%) |
Jul 13, 2018 | 10.10 | 10.22 | 10.08 | 10.20 | 2,668,833 | +0.11(+1.09%) |
Jul 12, 2018 | 9.910 | 10.13 | 9.910 | 10.09 | 2,979,728 | +0.21(+2.13%) |
Jul 11, 2018 | 9.960 | 10.02 | 9.855 | 9.880 | 2,552,139 | -0.20(-1.98%) |
Jul 10, 2018 | 10.02 | 10.16 | 9.950 | 10.08 | 2,630,571 | +0.04(+0.40%) |
Jul 09, 2018 | 9.970 | 10.07 | 9.855 | 10.04 | 3,092,808 | +0.12(+1.21%) |
Jul 06, 2018 | 9.820 | 9.960 | 9.800 | 9.920 | 2,727,224 | +0.12(+1.22%) |
Jul 05, 2018 | 10.09 | 10.09 | 9.775 | 9.800 | 5,087,237 | -0.20(-2.00%) |
Jul 03, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.04(+0.40%) | |
Jul 02, 2018 | 9.580 | 10.04 | 9.510 | 9.960 | 4,318,513 | +0.31(+3.21%) |
Jun 29, 2018 | 9.850 | 9.850 | 9.620 | 9.650 | 5,423,844 | -0.11(-1.13%) |
Jun 28, 2018 | 9.760 | 9.820 | 9.520 | 9.760 | 6,498,751 | +0.06(+0.62%) |
Jun 27, 2018 | 10.19 | 10.29 | 9.700 | 9.700 | 7,780,214 | -0.42(-4.15%) |
Jun 26, 2018 | 10.08 | 10.18 | 9.720 | 10.12 | 10,170,198 | +0.11(+1.10%) |
Jun 25, 2018 | 10.55 | 10.60 | 9.970 | 10.01 | 11,723,856 | -0.67(-6.27%) |
Jun 22, 2018 | 12.02 | 12.10 | 10.49 | 10.68 | 17,926,826 | -1.02(-8.72%) |
Jun 21, 2018 | 11.86 | 11.90 | 11.64 | 11.70 | 4,269,083 | -0.20(-1.68%) |
Jun 20, 2018 | 11.88 | 12.06 | 11.80 | 11.90 | 3,417,343 | +0.01(+0.08%) |
Jun 19, 2018 | 12.02 | 12.09 | 11.68 | 11.89 | 3,277,352 | -0.31(-2.54%) |
Jun 18, 2018 | 12.19 | 12.28 | 12.07 | 12.20 | 2,169,785 | -0.11(-0.89%) |
Jun 15, 2018 | 12.33 | 12.22 | 12.31 | 3,681,314 | +0.09(+0.74%) | |
Jun 14, 2018 | 12.37 | 12.39 | 12.19 | 12.22 | 1,725,507 | -0.11(-0.89%) |
Jun 13, 2018 | 12.40 | 12.45 | 12.26 | 12.33 | 2,223,160 | +0.00(+0.00%) |
Jun 12, 2018 | 12.10 | 12.47 | 12.04 | 12.33 | 4,247,188 | +0.26(+2.15%) |
Jun 11, 2018 | 12.05 | 12.17 | 12.04 | 12.07 | 2,690,596 | -0.03(-0.25%) |
Jun 08, 2018 | 12.20 | 12.20 | 12.04 | 12.10 | 2,609,028 | -0.15(-1.22%) |
Jun 07, 2018 | 12.54 | 12.55 | 12.16 | 12.25 | 3,592,691 | -0.29(-2.31%) |
Jun 06, 2018 | 12.54 | 12.54 | 4,545,126 | +0.38(+3.12%) | ||
Jun 05, 2018 | 11.89 | 12.22 | 11.87 | 12.16 | 4,193,756 | +0.25(+2.10%) |
Jun 04, 2018 | 11.66 | 11.92 | 11.65 | 11.91 | 3,896,856 | +0.27(+2.32%) |
Jun 01, 2018 | 11.94 | 11.94 | 11.59 | 11.64 | 4,041,443 | -0.19(-1.61%) |
May 31, 2018 | 11.88 | 12.03 | 11.83 | 11.83 | 3,998,767 | -0.07(-0.59%) |
May 30, 2018 | 11.72 | 11.92 | 11.69 | 11.90 | 3,009,150 | +0.17(+1.45%) |
May 29, 2018 | 11.66 | 11.90 | 11.61 | 11.73 | 3,180,114 | -0.02(-0.17%) |
May 25, 2018 | 11.75 | 11.75 | 11.75 | 0 | +0.18(+1.56%) | |
May 24, 2018 | 11.53 | 11.60 | 11.45 | 11.57 | 1,543,720 | -0.03(-0.26%) |
May 23, 2018 | 11.43 | 11.61 | 11.39 | 11.60 | 2,264,651 | +0.01(+0.09%) |
May 22, 2018 | 11.60 | 11.65 | 11.56 | 11.59 | 1,655,803 | +0.07(+0.61%) |
May 21, 2018 | 11.61 | 11.67 | 11.48 | 11.52 | 1,225,276 | -0.02(-0.17%) |
May 18, 2018 | 11.52 | 11.60 | 11.51 | 11.54 | 1,785,934 | -0.04(-0.35%) |
May 17, 2018 | 11.60 | 11.69 | 11.49 | 11.58 | 1,870,474 | -0.03(-0.26%) |
May 16, 2018 | 11.74 | 11.76 | 11.60 | 11.61 | 1,860,649 | -0.09(-0.77%) |
May 15, 2018 | 11.51 | 11.71 | 11.38 | 11.70 | 3,133,036 | +0.08(+0.69%) |
May 14, 2018 | 11.64 | 11.79 | 11.60 | 11.62 | 3,202,471 | +0.02(+0.17%) |
May 11, 2018 | 11.85 | 11.88 | 11.53 | 11.60 | 3,899,553 | -0.28(-2.36%) |
May 10, 2018 | 11.67 | 11.88 | 11.54 | 11.88 | 4,274,707 | +0.30(+2.59%) |
May 09, 2018 | 11.20 | 11.58 | 11.12 | 11.58 | 4,903,450 | +0.46(+4.14%) |
May 08, 2018 | 11.00 | 11.15 | 10.86 | 11.12 | 2,821,284 | +0.13(+1.18%) |
May 07, 2018 | 10.87 | 11.07 | 10.86 | 10.99 | 2,627,591 | +0.15(+1.38%) |
May 04, 2018 | 10.64 | 10.89 | 10.61 | 10.84 | 2,476,277 | +0.13(+1.21%) |
May 03, 2018 | 10.81 | 10.85 | 10.64 | 10.71 | 3,371,598 | -0.14(-1.29%) |
May 02, 2018 | 10.51 | 11.01 | 10.49 | 10.85 | 6,254,634 | +0.32(+3.04%) |
May 01, 2018 | 10.47 | 10.54 | 10.31 | 10.53 | 2,112,266 | +0.06(+0.57%) |
Apr 30, 2018 | 10.46 | 10.59 | 10.43 | 10.47 | 2,654,312 | +0.02(+0.19%) |
Apr 27, 2018 | 10.61 | 10.69 | 10.44 | 10.45 | 2,149,814 | -0.10(-0.95%) |
Apr 26, 2018 | 10.40 | 10.55 | 10.38 | 10.55 | 2,334,041 | +0.18(+1.74%) |
Apr 25, 2018 | 10.38 | 10.43 | 10.20 | 10.37 | 3,441,091 | -0.03(-0.29%) |
Apr 24, 2018 | 10.65 | 10.78 | 10.28 | 10.40 | 4,407,707 | -0.24(-2.26%) |
Apr 23, 2018 | 10.64 | 10.77 | 10.55 | 10.64 | 3,068,417 | +0.01(+0.09%) |
Apr 20, 2018 | 10.56 | 10.71 | 10.54 | 10.63 | 2,856,978 | +0.03(+0.28%) |
Apr 19, 2018 | 10.78 | 10.81 | 10.53 | 10.60 | 2,656,169 | -0.19(-1.76%) |
Apr 18, 2018 | 10.81 | 10.84 | 10.63 | 10.79 | 2,681,601 | +0.02(+0.19%) |
Apr 17, 2018 | 10.53 | 10.80 | 10.52 | 10.77 | 3,519,715 | +0.26(+2.47%) |
Apr 16, 2018 | 10.56 | 10.58 | 10.40 | 10.51 | 2,451,315 | +0.01(+0.10%) |
Apr 13, 2018 | 10.63 | 10.67 | 10.43 | 10.50 | 3,735,756 | -0.04(-0.38%) |
Apr 12, 2018 | 10.40 | 10.62 | 10.36 | 10.54 | 3,478,378 | +0.19(+1.84%) |
Apr 11, 2018 | 10.59 | 10.59 | 10.33 | 10.35 | 3,647,757 | -0.28(-2.63%) |
Apr 10, 2018 | 10.37 | 10.68 | 10.27 | 10.63 | 7,338,354 | +0.45(+4.42%) |
Apr 09, 2018 | 10.27 | 10.40 | 10.18 | 10.18 | 3,948,099 | -0.01(-0.10%) |
Apr 06, 2018 | 10.31 | 10.49 | 10.05 | 10.19 | 5,470,643 | -0.28(-2.67%) |
Apr 05, 2018 | 10.57 | 10.74 | 10.27 | 10.47 | 5,767,939 | -0.06(-0.57%) |
Apr 04, 2018 | 10.20 | 10.56 | 10.06 | 10.53 | 7,274,301 | +0.09(+0.86%) |
Apr 03, 2018 | 10.78 | 10.86 | 10.31 | 10.44 | 8,086,841 | -0.28(-2.61%) |
Apr 02, 2018 | 11.36 | 11.41 | 10.66 | 10.72 | 12,374,204 | -0.78(-6.78%) |
Mar 29, 2018 | 11.50 | 11.50 | 11.50 | 0 | -0.70(-5.74%) | |
Mar 28, 2018 | 12.96 | 12.99 | 12.12 | 12.20 | 13,222,949 | -0.20(-1.61%) |
Mar 27, 2018 | 13.18 | 13.18 | 12.37 | 12.40 | 8,939,821 | -0.69(-5.27%) |
Mar 26, 2018 | 12.66 | 13.09 | 12.56 | 13.09 | 5,477,201 | +0.65(+5.23%) |
Mar 23, 2018 | 12.88 | 12.98 | 12.44 | 12.44 | 5,244,919 | -0.38(-2.96%) |
Mar 22, 2018 | 13.06 | 13.20 | 12.79 | 12.82 | 7,387,027 | -0.34(-2.58%) |
Mar 21, 2018 | 13.15 | 13.28 | 13.03 | 13.16 | 4,858,661 | +0.08(+0.61%) |
Mar 20, 2018 | 13.30 | 13.38 | 12.99 | 13.08 | 8,731,775 | +0.36(+2.83%) |
Mar 19, 2018 | 12.91 | 12.92 | 12.51 | 12.72 | 5,083,047 | -0.23(-1.78%) |
Mar 16, 2018 | 13.26 | 13.30 | 12.92 | 12.95 | 4,856,660 | -0.30(-2.26%) |
Mar 15, 2018 | 12.85 | 13.27 | 12.85 | 13.25 | 5,906,370 | +0.45(+3.52%) |
Mar 14, 2018 | 12.72 | 12.86 | 12.65 | 12.80 | 3,193,353 | +0.19(+1.51%) |
Mar 13, 2018 | 12.90 | 12.93 | 12.59 | 12.61 | 3,248,415 | -0.21(-1.64%) |
Mar 12, 2018 | 12.93 | 13.04 | 12.79 | 12.82 | 3,219,346 | -0.05(-0.39%) |
Mar 09, 2018 | 13.01 | 13.03 | 12.71 | 12.87 | 4,633,326 | -0.02(-0.16%) |
Mar 08, 2018 | 12.53 | 13.19 | 12.47 | 12.89 | 9,630,629 | +0.39(+3.12%) |
Mar 07, 2018 | 12.50 | 12.25 | 12.50 | 2,917,867 | +0.06(+0.48%) | |
Mar 06, 2018 | 12.52 | 12.56 | 12.33 | 12.44 | 3,546,292 | +0.05(+0.40%) |
Mar 05, 2018 | 12.24 | 12.45 | 12.20 | 12.39 | 3,342,831 | +0.03(+0.24%) |
Mar 02, 2018 | 11.92 | 12.39 | 11.76 | 12.36 | 3,909,644 | +0.25(+2.06%) |