Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.09 | 11.27 | 11.07 | 11.26 | 1,428,520 | +0.16(+1.47%) |
Jan 30, 2019 | 10.99 | 11.13 | 10.95 | 11.10 | 931,242 | +0.12(+1.07%) |
Jan 29, 2019 | 10.88 | 11.03 | 10.85 | 10.98 | 956,862 | +0.12(+1.14%) |
Jan 28, 2019 | 10.83 | 10.88 | 10.80 | 10.86 | 774,043 | +0.01(+0.12%) |
Jan 25, 2019 | 10.86 | 10.89 | 10.79 | 10.85 | 943,137 | +0.04(+0.36%) |
Jan 24, 2019 | 10.77 | 10.86 | 10.74 | 10.81 | 688,381 | +0.03(+0.24%) |
Jan 23, 2019 | 10.71 | 10.79 | 10.71 | 10.78 | 866,570 | +0.09(+0.85%) |
Jan 22, 2019 | 10.75 | 10.79 | 10.60 | 10.69 | 1,262,940 | -0.06(-0.54%) |
Jan 18, 2019 | 10.82 | 10.85 | 10.70 | 10.75 | 1,074,863 | -0.08(-0.72%) |
Jan 17, 2019 | 10.86 | 10.88 | 10.78 | 10.83 | 793,846 | -0.03(-0.24%) |
Jan 16, 2019 | 10.90 | 10.90 | 10.84 | 10.85 | 888,186 | -0.02(-0.18%) |
Jan 15, 2019 | 10.88 | 10.92 | 10.82 | 10.87 | 733,458 | +0.01(+0.06%) |
Jan 14, 2019 | 10.80 | 10.93 | 10.79 | 10.86 | 1,035,152 | +0.07(+0.60%) |
Jan 11, 2019 | 10.85 | 10.89 | 10.78 | 10.80 | 1,220,730 | -0.01(-0.12%) |
Jan 10, 2019 | 10.79 | 10.83 | 10.68 | 10.81 | 1,245,307 | +0.02(+0.18%) |
Jan 09, 2019 | 10.73 | 10.79 | 10.63 | 10.79 | 1,715,642 | +0.12(+1.10%) |
Jan 08, 2019 | 10.63 | 10.71 | 10.57 | 10.68 | 1,297,729 | +0.08(+0.80%) |
Jan 07, 2019 | 10.51 | 10.63 | 10.42 | 10.59 | 1,293,287 | +0.14(+1.37%) |
Jan 04, 2019 | 10.27 | 10.49 | 10.25 | 10.45 | 1,178,000 | +0.25(+2.49%) |
Jan 03, 2019 | 10.08 | 10.30 | 10.06 | 10.19 | 888,570 | +0.09(+0.90%) |
Jan 02, 2019 | 9.967 | 10.13 | 9.909 | 10.10 | 860,539 | +0.04(+0.39%) |
Dec 31, 2018 | 10.17 | 10.19 | 9.980 | 10.06 | 1,484,028 | -0.09(-0.90%) |
Dec 28, 2018 | 10.13 | 10.28 | 10.05 | 10.16 | 1,111,906 | +0.09(+0.91%) |
Dec 27, 2018 | 10.02 | 10.08 | 9.798 | 10.06 | 1,405,009 | -0.07(-0.64%) |
Dec 26, 2018 | 9.681 | 10.15 | 9.668 | 10.13 | 1,678,359 | +0.47(+4.92%) |
Dec 24, 2018 | 9.922 | 9.922 | 9.596 | 9.655 | 1,179,998 | -0.31(-3.07%) |
Dec 21, 2018 | 9.948 | 10.17 | 9.902 | 9.961 | 3,287,456 | +0.07(+0.66%) |
Dec 20, 2018 | 10.52 | 10.52 | 9.811 | 9.896 | 3,913,856 | -0.63(-5.99%) |
Dec 19, 2018 | 10.69 | 10.81 | 10.50 | 10.53 | 1,775,626 | -0.15(-1.40%) |
Dec 18, 2018 | 10.67 | 10.86 | 10.64 | 10.68 | 1,306,109 | +0.06(+0.55%) |
Dec 17, 2018 | 11.11 | 11.16 | 10.61 | 10.62 | 2,468,551 | -0.48(-4.34%) |
Dec 14, 2018 | 11.22 | 11.29 | 11.07 | 11.10 | 1,420,393 | -0.13(-1.16%) |
Dec 13, 2018 | 11.19 | 11.27 | 11.18 | 11.23 | 1,192,388 | +0.04(+0.35%) |
Dec 12, 2018 | 11.17 | 11.31 | 11.17 | 11.19 | 1,741,583 | +0.07(+0.58%) |
Dec 11, 2018 | 11.21 | 11.24 | 11.13 | 11.13 | 1,252,605 | +0.01(+0.06%) |
Dec 10, 2018 | 11.24 | 11.27 | 10.96 | 11.12 | 2,247,268 | -0.08(-0.75%) |
Dec 07, 2018 | 11.39 | 11.39 | 11.16 | 11.20 | 1,727,344 | -0.10(-0.92%) |
Dec 06, 2018 | 11.02 | 11.31 | 10.94 | 11.31 | 3,903,824 | +0.26(+2.40%) |
Dec 04, 2018 | 11.24 | 11.28 | 11.04 | 11.04 | 2,154,032 | -0.21(-1.90%) |
Dec 03, 2018 | 11.17 | 11.26 | 11.12 | 11.26 | 1,457,776 | +0.14(+1.25%) |
Nov 30, 2018 | 11.23 | 11.24 | 11.03 | 11.12 | 2,176,574 | -0.11(-1.01%) |
Nov 29, 2018 | 11.14 | 11.26 | 11.12 | 11.23 | 1,131,206 | +0.08(+0.68%) |
Nov 28, 2018 | 11.18 | 11.20 | 11.08 | 11.16 | 1,670,009 | +0.00(+0.00%) |
Nov 27, 2018 | 11.18 | 11.22 | 11.12 | 11.16 | 1,372,438 | -0.03(-0.28%) |
Nov 26, 2018 | 11.12 | 11.21 | 11.02 | 11.19 | 2,098,325 | +0.18(+1.60%) |
Nov 23, 2018 | 10.89 | 11.05 | 10.89 | 11.01 | 2,133,236 | +0.13(+1.22%) |
Nov 21, 2018 | 10.88 | 10.88 | 10.88 | 0 | +0.15(+1.41%) | |
Nov 20, 2018 | 10.71 | 10.75 | 10.54 | 10.73 | 2,299,079 | +0.00(+0.00%) |
Nov 19, 2018 | 10.80 | 10.92 | 10.73 | 10.73 | 1,941,193 | -0.07(-0.64%) |
Nov 16, 2018 | 10.81 | 10.87 | 10.72 | 10.80 | 2,279,918 | -0.04(-0.35%) |
Nov 15, 2018 | 10.77 | 10.87 | 10.72 | 10.83 | 3,981,202 | +0.10(+0.94%) |
Nov 14, 2018 | 10.74 | 10.83 | 10.71 | 10.73 | 11,507,478 | -0.34(-3.07%) |
Nov 13, 2018 | 11.12 | 11.19 | 11.01 | 11.07 | 1,393,007 | -0.02(-0.17%) |
Nov 12, 2018 | 11.20 | 11.28 | 11.09 | 11.09 | 1,102,425 | -0.08(-0.73%) |
Nov 09, 2018 | 10.96 | 11.21 | 10.94 | 11.18 | 1,386,175 | +0.23(+2.13%) |
Nov 08, 2018 | 11.05 | 11.09 | 10.92 | 10.94 | 1,108,017 | -0.09(-0.80%) |
Nov 07, 2018 | 10.97 | 11.03 | 10.82 | 11.03 | 1,877,837 | +0.11(+1.04%) |
Nov 06, 2018 | 10.99 | 10.99 | 10.83 | 10.92 | 1,456,396 | -0.03(-0.29%) |
Nov 05, 2018 | 10.82 | 10.96 | 10.79 | 10.95 | 2,027,733 | +0.16(+1.52%) |
Nov 02, 2018 | 11.01 | 11.15 | 10.76 | 10.78 | 2,367,229 | +0.26(+2.52%) |
Nov 01, 2018 | 10.61 | 10.64 | 10.41 | 10.52 | 871,985 | -0.09(-0.83%) |
Oct 31, 2018 | 10.70 | 10.75 | 10.61 | 10.61 | 1,051,486 | -0.04(-0.41%) |
Oct 30, 2018 | 10.55 | 10.68 | 10.53 | 10.65 | 638,910 | +0.12(+1.14%) |
Oct 29, 2018 | 10.71 | 10.78 | 10.50 | 10.53 | 1,260,395 | -0.13(-1.18%) |
Oct 26, 2018 | 10.75 | 10.77 | 10.46 | 10.66 | 1,941,470 | -0.12(-1.11%) |
Oct 25, 2018 | 10.68 | 10.82 | 10.61 | 10.78 | 982,755 | +0.13(+1.24%) |
Oct 24, 2018 | 10.46 | 10.75 | 10.29 | 10.65 | 1,826,517 | -0.13(-1.17%) |
Oct 23, 2018 | 10.90 | 10.97 | 10.76 | 10.77 | 2,030,448 | -0.19(-1.72%) |
Oct 22, 2018 | 10.99 | 11.05 | 10.92 | 10.96 | 818,646 | +0.01(+0.12%) |
Oct 19, 2018 | 10.99 | 11.04 | 10.95 | 10.95 | 946,288 | -0.06(-0.57%) |
Oct 18, 2018 | 11.11 | 11.11 | 10.97 | 11.01 | 668,821 | -0.09(-0.79%) |
Oct 17, 2018 | 11.02 | 11.16 | 10.96 | 11.10 | 1,085,944 | +0.08(+0.69%) |
Oct 16, 2018 | 10.78 | 11.02 | 10.66 | 11.02 | 1,516,939 | +0.30(+2.76%) |
Oct 15, 2018 | 10.52 | 10.76 | 10.48 | 10.73 | 849,870 | +0.22(+2.10%) |
Oct 12, 2018 | 10.55 | 10.58 | 10.43 | 10.51 | 1,040,742 | +0.08(+0.72%) |
Oct 11, 2018 | 10.72 | 10.78 | 10.43 | 10.43 | 1,534,076 | -0.30(-2.76%) |
Oct 10, 2018 | 10.78 | 10.82 | 10.72 | 10.73 | 1,321,874 | -0.06(-0.53%) |
Oct 09, 2018 | 10.70 | 10.78 | 10.65 | 10.78 | 732,825 | +0.09(+0.82%) |
Oct 08, 2018 | 10.62 | 10.70 | 10.54 | 10.70 | 735,869 | +0.06(+0.59%) |
Oct 05, 2018 | 10.58 | 10.64 | 10.55 | 10.63 | 1,544,921 | +0.08(+0.72%) |
Oct 04, 2018 | 10.61 | 10.67 | 10.45 | 10.56 | 984,622 | -0.06(-0.59%) |
Oct 03, 2018 | 10.66 | 10.71 | 10.60 | 10.62 | 570,305 | -0.04(-0.35%) |
Oct 02, 2018 | 10.58 | 10.66 | 10.55 | 10.66 | 546,137 | +0.09(+0.83%) |
Oct 01, 2018 | 10.72 | 10.72 | 10.55 | 10.57 | 909,908 | -0.10(-0.94%) |
Sep 28, 2018 | 10.65 | 10.70 | 10.64 | 10.67 | 941,526 | +0.03(+0.24%) |
Sep 27, 2018 | 10.53 | 10.66 | 10.49 | 10.65 | 708,790 | +0.16(+1.50%) |
Sep 26, 2018 | 10.65 | 10.66 | 10.44 | 10.49 | 1,159,666 | -0.15(-1.42%) |
Sep 25, 2018 | 10.74 | 10.77 | 10.64 | 10.64 | 948,663 | -0.09(-0.88%) |
Sep 24, 2018 | 10.76 | 10.83 | 10.67 | 10.73 | 675,939 | -0.03(-0.23%) |
Sep 21, 2018 | 10.65 | 10.78 | 10.62 | 10.76 | 2,401,359 | +0.14(+1.30%) |
Sep 20, 2018 | 10.61 | 10.66 | 10.51 | 10.62 | 1,016,040 | +0.05(+0.48%) |
Sep 19, 2018 | 10.70 | 10.73 | 10.56 | 10.57 | 1,560,999 | -0.17(-1.58%) |
Sep 18, 2018 | 10.78 | 10.80 | 10.69 | 10.74 | 906,878 | -0.06(-0.58%) |
Sep 17, 2018 | 10.84 | 10.89 | 10.77 | 10.80 | 807,328 | -0.02(-0.17%) |
Sep 14, 2018 | 10.70 | 10.84 | 10.63 | 10.82 | 1,644,297 | +0.10(+0.91%) |
Sep 13, 2018 | 10.82 | 10.84 | 10.70 | 10.72 | 1,392,238 | -0.06(-0.52%) |
Sep 12, 2018 | 10.79 | 10.83 | 10.74 | 10.78 | 1,071,473 | -0.01(-0.11%) |
Sep 11, 2018 | 10.73 | 10.81 | 10.71 | 10.79 | 908,064 | +0.07(+0.63%) |
Sep 10, 2018 | 10.75 | 10.76 | 10.67 | 10.72 | 988,095 | +0.01(+0.11%) |
Sep 07, 2018 | 10.72 | 10.77 | 10.68 | 10.71 | 806,134 | -0.03(-0.29%) |
Sep 06, 2018 | 10.79 | 10.79 | 10.64 | 10.74 | 1,093,719 | -0.02(-0.23%) |
Sep 05, 2018 | 10.74 | 10.77 | 10.68 | 10.77 | 794,878 | +0.02(+0.23%) |
Sep 04, 2018 | 10.74 | 10.77 | 10.64 | 10.74 | 1,003,323 | +0.01(+0.06%) |
Aug 31, 2018 | 10.74 | 10.74 | 10.74 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 10.68 | 10.77 | 10.66 | 10.76 | 758,614 | +0.07(+0.69%) |
Aug 29, 2018 | 10.63 | 10.70 | 10.61 | 10.69 | 1,165,208 | +0.07(+0.64%) |
Aug 28, 2018 | 10.59 | 10.63 | 10.57 | 10.62 | 824,653 | +0.02(+0.18%) |
Aug 27, 2018 | 10.56 | 10.62 | 10.54 | 10.60 | 856,392 | +0.01(+0.12%) |
Aug 24, 2018 | 10.55 | 10.60 | 10.52 | 10.59 | 612,164 | +0.05(+0.47%) |
Aug 23, 2018 | 10.66 | 10.71 | 10.52 | 10.54 | 977,561 | -0.11(-1.05%) |
Aug 22, 2018 | 10.66 | 10.74 | 10.64 | 10.65 | 659,585 | -0.04(-0.35%) |
Aug 21, 2018 | 10.58 | 10.72 | 10.58 | 10.69 | 1,004,636 | +0.09(+0.82%) |
Aug 20, 2018 | 10.58 | 10.62 | 10.54 | 10.60 | 780,158 | +0.05(+0.47%) |
Aug 17, 2018 | 10.53 | 10.61 | 10.52 | 10.55 | 1,066,110 | +0.03(+0.29%) |
Aug 16, 2018 | 10.43 | 10.55 | 10.41 | 10.52 | 922,704 | +0.12(+1.19%) |
Aug 15, 2018 | 10.43 | 10.50 | 10.37 | 10.40 | 687,950 | -0.05(-0.47%) |
Aug 14, 2018 | 10.43 | 10.47 | 10.39 | 10.45 | 520,732 | +0.05(+0.48%) |
Aug 13, 2018 | 10.41 | 10.43 | 10.34 | 10.40 | 618,863 | +0.06(+0.54%) |
Aug 10, 2018 | 10.35 | 10.39 | 10.29 | 10.34 | 798,693 | -0.05(-0.48%) |
Aug 09, 2018 | 10.33 | 10.43 | 10.32 | 10.39 | 956,026 | +0.08(+0.78%) |
Aug 08, 2018 | 10.36 | 10.36 | 10.24 | 10.31 | 1,088,814 | -0.02(-0.18%) |
Aug 07, 2018 | 10.42 | 10.45 | 10.29 | 10.33 | 839,488 | -0.07(-0.71%) |
Aug 06, 2018 | 10.36 | 10.40 | 10.29 | 10.40 | 1,030,356 | +0.12(+1.14%) |
Aug 03, 2018 | 10.29 | 10.32 | 10.20 | 10.29 | 916,466 | -0.01(-0.06%) |
Aug 02, 2018 | 10.22 | 10.32 | 10.16 | 10.29 | 997,483 | +0.05(+0.48%) |
Aug 01, 2018 | 9.952 | 10.32 | 9.952 | 10.24 | 1,779,518 | +0.36(+3.63%) |
Jul 31, 2018 | 9.822 | 9.887 | 9.760 | 9.884 | 1,612,866 | +0.07(+0.76%) |
Jul 30, 2018 | 9.729 | 9.856 | 9.711 | 9.810 | 1,037,120 | +0.11(+1.15%) |
Jul 27, 2018 | 9.804 | 9.835 | 9.665 | 9.699 | 1,162,529 | -0.12(-1.20%) |
Jul 26, 2018 | 9.878 | 9.921 | 9.797 | 9.816 | 1,885,261 | -0.04(-0.38%) |
Jul 25, 2018 | 9.853 | 9.896 | 9.822 | 9.853 | 1,345,821 | +0.01(+0.13%) |
Jul 24, 2018 | 9.971 | 9.971 | 9.835 | 9.841 | 1,018,350 | -0.12(-1.18%) |
Jul 23, 2018 | 9.872 | 10.01 | 9.872 | 9.958 | 1,509,654 | +0.11(+1.07%) |
Jul 20, 2018 | 9.816 | 9.872 | 9.813 | 9.853 | 1,251,152 | +0.03(+0.31%) |
Jul 19, 2018 | 9.841 | 9.853 | 9.791 | 9.822 | 1,331,450 | -0.02(-0.25%) |
Jul 18, 2018 | 9.890 | 9.890 | 9.791 | 9.847 | 1,379,291 | -0.02(-0.19%) |
Jul 17, 2018 | 9.921 | 9.943 | 9.853 | 9.865 | 702,393 | -0.04(-0.44%) |
Jul 16, 2018 | 9.890 | 9.915 | 9.810 | 9.909 | 703,781 | +0.04(+0.38%) |
Jul 13, 2018 | 9.915 | 9.958 | 9.859 | 9.872 | 589,390 | -0.04(-0.37%) |
Jul 12, 2018 | 9.921 | 9.995 | 9.847 | 9.909 | 1,064,780 | +0.02(+0.19%) |
Jul 11, 2018 | 9.921 | 9.964 | 9.884 | 9.890 | 642,547 | -0.06(-0.62%) |
Jul 10, 2018 | 10.02 | 10.04 | 9.933 | 9.952 | 705,808 | -0.05(-0.49%) |
Jul 09, 2018 | 10.01 | 10.08 | 9.977 | 10.00 | 1,239,912 | +0.01(+0.06%) |
Jul 06, 2018 | 9.952 | 10.03 | 9.952 | 9.995 | 965,752 | +0.05(+0.50%) |
Jul 05, 2018 | 9.841 | 9.946 | 9.797 | 9.946 | 1,370,683 | +0.14(+1.39%) |
Jul 03, 2018 | 9.810 | 9.810 | 9.810 | 0 | +0.02(+0.25%) | |
Jul 02, 2018 | 9.643 | 9.785 | 9.643 | 9.785 | 1,239,385 | +0.13(+1.34%) |
Jun 29, 2018 | 9.705 | 9.729 | 9.631 | 9.655 | 826,479 | -0.02(-0.26%) |
Jun 28, 2018 | 9.612 | 9.686 | 9.581 | 9.680 | 2,208,770 | +0.09(+0.90%) |
Jun 27, 2018 | 9.736 | 9.736 | 9.587 | 9.593 | 2,396,538 | -0.14(-1.40%) |
Jun 26, 2018 | 9.742 | 9.804 | 9.711 | 9.729 | 1,387,284 | -0.07(-0.69%) |
Jun 25, 2018 | 9.890 | 9.921 | 9.742 | 9.797 | 1,240,931 | -0.10(-1.00%) |
Jun 22, 2018 | 9.946 | 10.05 | 9.797 | 9.896 | 4,192,433 | -0.02(-0.19%) |
Jun 21, 2018 | 9.909 | 9.940 | 9.872 | 9.915 | 1,425,674 | +0.02(+0.19%) |
Jun 20, 2018 | 9.760 | 9.896 | 9.754 | 9.896 | 1,674,875 | +0.15(+1.59%) |
Jun 19, 2018 | 9.717 | 9.760 | 9.668 | 9.742 | 1,576,172 | +0.00(+0.00%) |
Jun 18, 2018 | 9.680 | 9.754 | 9.680 | 9.742 | 866,018 | +0.03(+0.32%) |
Jun 15, 2018 | 9.733 | 9.680 | 9.711 | 1,875,306 | +0.01(+0.06%) | |
Jun 14, 2018 | 9.692 | 9.773 | 9.649 | 9.705 | 1,168,575 | +0.04(+0.45%) |
Jun 13, 2018 | 9.674 | 9.692 | 9.643 | 9.661 | 1,279,779 | -0.01(-0.06%) |
Jun 12, 2018 | 9.680 | 9.686 | 9.634 | 9.668 | 1,071,193 | -0.01(-0.13%) |
Jun 11, 2018 | 9.686 | 9.705 | 9.655 | 9.680 | 949,878 | +0.00(+0.00%) |
Jun 08, 2018 | 9.581 | 9.711 | 9.553 | 9.680 | 1,443,481 | +0.12(+1.26%) |
Jun 07, 2018 | 9.578 | 9.590 | 9.505 | 9.559 | 1,164,797 | +0.01(+0.13%) |
Jun 06, 2018 | 9.584 | 9.547 | 1,436,723 | +0.01(+0.13%) | ||
Jun 05, 2018 | 9.535 | 9.566 | 9.487 | 9.535 | 2,172,954 | +0.04(+0.45%) |
Jun 04, 2018 | 9.517 | 9.547 | 9.463 | 9.493 | 1,718,859 | +0.01(+0.13%) |
Jun 01, 2018 | 9.408 | 9.499 | 9.345 | 9.481 | 1,496,412 | +0.08(+0.90%) |
May 31, 2018 | 9.323 | 9.523 | 9.300 | 9.396 | 2,387,583 | +0.08(+0.84%) |
May 30, 2018 | 9.281 | 9.354 | 9.281 | 9.317 | 1,733,925 | +0.05(+0.52%) |
May 29, 2018 | 9.220 | 9.275 | 9.154 | 9.269 | 1,483,217 | +0.07(+0.72%) |
May 25, 2018 | 9.202 | 9.202 | 9.202 | 0 | -0.14(-1.49%) | |
May 24, 2018 | 9.311 | 9.366 | 9.248 | 9.341 | 970,557 | +0.02(+0.26%) |
May 23, 2018 | 9.281 | 9.329 | 9.269 | 9.317 | 909,765 | +0.01(+0.13%) |
May 22, 2018 | 9.317 | 9.369 | 9.287 | 9.305 | 1,201,374 | -0.01(-0.13%) |
May 21, 2018 | 9.354 | 9.354 | 9.305 | 9.317 | 1,043,450 | -0.01(-0.13%) |
May 18, 2018 | 9.172 | 9.329 | 9.154 | 9.329 | 2,002,149 | +0.20(+2.19%) |
May 17, 2018 | 9.111 | 9.166 | 9.099 | 9.130 | 1,767,271 | +0.04(+0.40%) |
May 16, 2018 | 9.063 | 9.127 | 9.036 | 9.093 | 1,511,472 | +0.03(+0.33%) |
May 15, 2018 | 8.972 | 9.093 | 8.969 | 9.063 | 2,257,911 | +0.04(+0.47%) |
May 14, 2018 | 9.057 | 9.057 | 9.002 | 9.021 | 1,024,778 | +0.00(+0.00%) |
May 11, 2018 | 8.984 | 9.057 | 8.954 | 9.021 | 1,538,780 | +0.02(+0.27%) |
May 10, 2018 | 8.863 | 9.002 | 8.845 | 8.996 | 1,357,580 | +0.14(+1.57%) |
May 09, 2018 | 8.718 | 8.903 | 8.682 | 8.857 | 2,287,809 | +0.19(+2.24%) |
May 08, 2018 | 8.700 | 8.712 | 8.657 | 8.663 | 1,369,198 | -0.01(-0.07%) |
May 07, 2018 | 8.645 | 8.730 | 8.615 | 8.669 | 2,014,622 | +0.06(+0.70%) |
May 04, 2018 | 8.445 | 8.682 | 8.433 | 8.609 | 3,768,341 | +0.19(+2.30%) |
May 03, 2018 | 8.573 | 8.573 | 8.330 | 8.415 | 4,223,064 | +0.07(+0.80%) |
May 02, 2018 | 8.415 | 8.427 | 8.324 | 8.349 | 1,288,889 | -0.06(-0.72%) |
May 01, 2018 | 8.391 | 8.415 | 8.355 | 8.409 | 2,531,429 | -0.01(-0.07%) |
Apr 30, 2018 | 8.445 | 8.470 | 8.415 | 8.415 | 702,194 | +0.00(+0.00%) |
Apr 27, 2018 | 8.373 | 8.424 | 8.343 | 8.415 | 958,544 | +0.04(+0.51%) |
Apr 26, 2018 | 8.337 | 8.397 | 8.337 | 8.373 | 1,077,808 | +0.04(+0.44%) |
Apr 25, 2018 | 8.385 | 8.415 | 8.314 | 8.337 | 1,292,637 | -0.06(-0.72%) |
Apr 24, 2018 | 8.488 | 8.521 | 8.385 | 8.397 | 2,882,117 | -0.09(-1.07%) |
Apr 23, 2018 | 8.561 | 8.569 | 8.476 | 8.488 | 2,690,565 | -0.06(-0.71%) |
Apr 20, 2018 | 8.536 | 8.615 | 8.518 | 8.548 | 1,498,413 | -0.01(-0.14%) |
Apr 19, 2018 | 8.597 | 8.627 | 8.536 | 8.561 | 1,981,596 | -0.06(-0.70%) |
Apr 18, 2018 | 8.772 | 8.774 | 8.615 | 8.621 | 3,132,007 | -0.05(-0.63%) |
Apr 17, 2018 | 8.415 | 9.257 | 8.294 | 8.676 | 15,542,655 | -0.39(-4.34%) |
Apr 16, 2018 | 9.051 | 9.105 | 9.002 | 9.069 | 1,816,393 | +0.05(+0.60%) |
Apr 13, 2018 | 9.124 | 9.136 | 9.002 | 9.015 | 1,712,892 | -0.11(-1.19%) |
Apr 12, 2018 | 9.172 | 9.178 | 9.108 | 9.124 | 1,529,336 | -0.04(-0.46%) |
Apr 11, 2018 | 9.136 | 9.175 | 9.117 | 9.166 | 1,110,718 | +0.01(+0.13%) |
Apr 10, 2018 | 9.172 | 9.202 | 9.099 | 9.154 | 4,664,014 | +0.06(+0.67%) |
Apr 09, 2018 | 9.099 | 9.148 | 9.087 | 9.093 | 793,083 | +0.00(+0.00%) |
Apr 06, 2018 | 9.081 | 9.142 | 9.081 | 9.093 | 1,104,849 | -0.02(-0.20%) |
Apr 05, 2018 | 9.136 | 9.142 | 9.093 | 9.111 | 1,679,394 | +0.01(+0.07%) |
Apr 04, 2018 | 9.027 | 9.117 | 8.996 | 9.105 | 1,966,456 | -0.03(-0.33%) |
Apr 03, 2018 | 9.057 | 9.151 | 9.005 | 9.136 | 1,760,524 | +0.13(+1.41%) |
Apr 02, 2018 | 9.136 | 9.148 | 8.996 | 9.009 | 1,752,660 | -0.12(-1.33%) |
Mar 29, 2018 | 9.130 | 9.130 | 9.130 | 0 | +0.06(+0.67%) | |
Mar 28, 2018 | 9.027 | 9.081 | 9.021 | 9.069 | 1,283,946 | +0.04(+0.47%) |
Mar 27, 2018 | 9.075 | 9.075 | 8.924 | 9.027 | 1,573,411 | +0.08(+0.95%) |
Mar 26, 2018 | 8.936 | 8.990 | 8.924 | 8.942 | 1,406,614 | +0.09(+1.03%) |
Mar 23, 2018 | 8.990 | 9.045 | 8.851 | 8.851 | 2,959,602 | -0.13(-1.48%) |
Mar 22, 2018 | 9.081 | 9.133 | 8.984 | 8.984 | 1,770,925 | -0.12(-1.26%) |
Mar 21, 2018 | 9.081 | 9.145 | 9.081 | 9.099 | 1,141,623 | -0.01(-0.13%) |
Mar 20, 2018 | 9.111 | 9.148 | 9.057 | 9.111 | 1,552,556 | -0.01(-0.13%) |
Mar 19, 2018 | 9.124 | 9.142 | 9.039 | 9.124 | 2,262,380 | +0.05(+0.53%) |
Mar 16, 2018 | 9.069 | 9.081 | 9.021 | 9.075 | 2,903,201 | +0.04(+0.47%) |
Mar 15, 2018 | 9.160 | 9.160 | 9.015 | 9.033 | 2,710,538 | -0.09(-1.00%) |
Mar 14, 2018 | 9.160 | 9.220 | 9.099 | 9.124 | 2,266,049 | +0.00(+0.00%) |
Mar 13, 2018 | 9.281 | 9.305 | 9.087 | 9.124 | 4,261,934 | -0.16(-1.76%) |
Mar 12, 2018 | 9.269 | 9.317 | 9.257 | 9.287 | 2,258,890 | +0.07(+0.72%) |
Mar 09, 2018 | 9.124 | 9.220 | 9.048 | 9.220 | 2,569,951 | +0.17(+1.84%) |
Mar 08, 2018 | 9.007 | 9.101 | 9.007 | 9.054 | 2,011,962 | +0.05(+0.59%) |
Mar 07, 2018 | 9.018 | 9.001 | 2,080,575 | +0.07(+0.73%) | ||
Mar 06, 2018 | 8.953 | 8.980 | 8.894 | 8.935 | 2,264,369 | +0.00(+0.00%) |
Mar 05, 2018 | 8.894 | 8.989 | 8.894 | 8.935 | 1,989,718 | +0.04(+0.47%) |
Mar 02, 2018 | 8.823 | 8.971 | 8.787 | 8.894 | 2,335,687 | +0.04(+0.47%) |
Mar 01, 2018 | 8.805 | 8.876 | 8.805 | 8.852 | 2,049,739 | +0.09(+1.08%) |
Feb 28, 2018 | 8.746 | 8.864 | 8.743 | 8.757 | 2,705,455 | +0.01(+0.14%) |
Feb 27, 2018 | 8.811 | 8.835 | 8.704 | 8.746 | 2,158,021 | -0.04(-0.47%) |
Feb 26, 2018 | 8.846 | 8.867 | 8.760 | 8.787 | 1,845,740 | -0.05(-0.60%) |
Feb 23, 2018 | 8.722 | 8.840 | 8.710 | 8.840 | 1,201,601 | +0.15(+1.71%) |
Feb 22, 2018 | 8.692 | 1,495,141 | +0.01(+0.07%) | |||
Feb 21, 2018 | 8.763 | 8.835 | 8.680 | 8.686 | 1,332,562 | -0.07(-0.75%) |
Feb 20, 2018 | 8.752 | 8.799 | 8.698 | 8.752 | 1,040,278 | -0.01(-0.14%) |
Feb 16, 2018 | 8.763 | 8.763 | 8.763 | 0 | +0.04(+0.41%) | |
Feb 15, 2018 | 8.657 | 8.746 | 8.621 | 8.728 | 1,104,320 | +0.08(+0.96%) |
Feb 14, 2018 | 8.550 | 8.714 | 8.544 | 8.645 | 1,361,699 | +0.07(+0.76%) |
Feb 13, 2018 | 8.544 | 8.618 | 8.520 | 8.580 | 1,255,810 | +0.02(+0.28%) |
Feb 12, 2018 | 8.544 | 8.603 | 8.526 | 8.556 | 1,976,620 | +0.04(+0.49%) |
Feb 09, 2018 | 8.586 | 8.591 | 8.431 | 8.514 | 2,569,522 | -0.02(-0.21%) |
Feb 08, 2018 | 8.627 | 8.657 | 8.532 | 8.532 | 2,388,360 | -0.08(-0.90%) |
Feb 07, 2018 | 8.556 | 8.651 | 8.514 | 8.609 | 2,863,745 | +0.07(+0.76%) |
Feb 06, 2018 | 8.461 | 8.609 | 8.455 | 8.544 | 2,943,427 | -0.02(-0.21%) |
Feb 05, 2018 | 8.473 | 8.651 | 8.473 | 8.562 | 4,607,359 | +0.09(+1.05%) |
Feb 02, 2018 | 8.544 | 8.580 | 8.431 | 8.473 | 3,262,752 | -0.12(-1.38%) |