Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.546 | 7.643 | 7.439 | 7.446 | 6,970,255 | -0.08(-1.06%) |
Feb 27, 2019 | 7.600 | 7.706 | 7.426 | 7.526 | 4,595,572 | -0.04(-0.53%) |
Feb 26, 2019 | 7.646 | 7.753 | 7.546 | 7.566 | 4,064,703 | -0.08(-1.05%) |
Feb 25, 2019 | 7.613 | 7.713 | 7.573 | 7.646 | 2,878,695 | +0.05(+0.62%) |
Feb 22, 2019 | 7.640 | 7.706 | 7.553 | 7.600 | 4,252,426 | +0.05(+0.71%) |
Feb 21, 2019 | 7.546 | 7.706 | 7.459 | 7.546 | 3,692,880 | -0.05(-0.62%) |
Feb 20, 2019 | 7.673 | 7.893 | 7.558 | 7.593 | 5,530,964 | -0.01(-0.18%) |
Feb 19, 2019 | 7.426 | 7.680 | 7.419 | 7.606 | 4,049,254 | +0.19(+2.61%) |
Feb 15, 2019 | 7.413 | 7.486 | 7.373 | 7.413 | 2,055,234 | +0.06(+0.82%) |
Feb 14, 2019 | 7.206 | 7.379 | 7.136 | 7.353 | 2,789,408 | +0.10(+1.38%) |
Feb 13, 2019 | 7.112 | 7.272 | 7.112 | 7.252 | 2,918,825 | +0.17(+2.36%) |
Feb 12, 2019 | 6.972 | 7.196 | 6.925 | 7.085 | 2,885,744 | +0.21(+3.11%) |
Feb 11, 2019 | 6.918 | 7.012 | 6.832 | 6.872 | 2,368,108 | -0.05(-0.68%) |
Feb 08, 2019 | 6.965 | 7.005 | 6.738 | 6.918 | 2,579,188 | -0.03(-0.48%) |
Feb 07, 2019 | 7.112 | 7.186 | 6.825 | 6.952 | 3,607,517 | -0.25(-3.43%) |
Feb 06, 2019 | 7.406 | 7.506 | 7.159 | 7.199 | 3,271,059 | -0.25(-3.32%) |
Feb 05, 2019 | 7.433 | 7.486 | 7.279 | 7.446 | 2,481,621 | -0.01(-0.18%) |
Feb 04, 2019 | 7.246 | 7.479 | 7.206 | 7.459 | 1,749,868 | +0.21(+2.95%) |
Feb 01, 2019 | 7.246 | 7.299 | 7.129 | 7.246 | 2,975,710 | -0.02(-0.28%) |
Jan 31, 2019 | 7.433 | 7.459 | 7.079 | 7.266 | 2,679,967 | -0.15(-1.98%) |
Jan 30, 2019 | 7.206 | 7.473 | 7.125 | 7.413 | 2,878,213 | +0.23(+3.26%) |
Jan 29, 2019 | 7.112 | 7.386 | 7.032 | 7.179 | 11,930,364 | +0.09(+1.32%) |
Jan 28, 2019 | 6.959 | 7.085 | 6.765 | 7.085 | 9,470,050 | +0.05(+0.76%) |
Jan 25, 2019 | 7.346 | 7.359 | 6.918 | 7.032 | 36,507,560 | -0.26(-3.57%) |
Jan 24, 2019 | 7.266 | 7.406 | 7.159 | 7.292 | 2,877,261 | +0.02(+0.28%) |
Jan 23, 2019 | 7.513 | 7.606 | 7.085 | 7.272 | 3,534,100 | -0.23(-3.07%) |
Jan 22, 2019 | 7.561 | 7.653 | 7.493 | 7.503 | 6,273,440 | -0.14(-1.79%) |
Jan 18, 2019 | 7.477 | 7.698 | 7.288 | 7.640 | 2,265,393 | +0.25(+3.35%) |
Jan 17, 2019 | 7.359 | 7.464 | 7.229 | 7.392 | 2,257,918 | +0.05(+0.62%) |
Jan 16, 2019 | 7.307 | 7.418 | 7.268 | 7.346 | 2,351,704 | +0.03(+0.36%) |
Jan 15, 2019 | 7.014 | 7.359 | 6.978 | 7.320 | 2,631,287 | +0.37(+5.25%) |
Jan 14, 2019 | 7.092 | 7.138 | 6.910 | 6.955 | 4,722,306 | -0.22(-3.00%) |
Jan 11, 2019 | 7.412 | 7.470 | 7.125 | 7.170 | 3,918,376 | -0.30(-4.01%) |
Jan 10, 2019 | 7.790 | 7.822 | 7.333 | 7.470 | 3,255,256 | -0.38(-4.90%) |
Jan 09, 2019 | 7.848 | 7.959 | 7.724 | 7.855 | 2,845,268 | +0.08(+1.09%) |
Jan 08, 2019 | 7.372 | 7.800 | 7.333 | 7.770 | 4,872,466 | +0.49(+6.71%) |
Jan 07, 2019 | 7.170 | 7.496 | 7.131 | 7.281 | 3,221,000 | +0.14(+2.01%) |
Jan 04, 2019 | 6.623 | 7.157 | 6.584 | 7.138 | 3,667,859 | +0.61(+9.39%) |
Jan 03, 2019 | 6.290 | 6.590 | 6.225 | 6.525 | 2,362,755 | +0.21(+3.30%) |
Jan 02, 2019 | 6.082 | 6.505 | 6.030 | 6.316 | 1,851,430 | +0.13(+2.11%) |
Dec 31, 2018 | 6.199 | 6.271 | 6.010 | 6.186 | 2,003,216 | -0.03(-0.42%) |
Dec 28, 2018 | 6.186 | 6.238 | 6.030 | 6.212 | 2,376,307 | +0.03(+0.53%) |
Dec 27, 2018 | 6.310 | 6.343 | 5.867 | 6.180 | 2,031,905 | -0.18(-2.87%) |
Dec 26, 2018 | 6.049 | 6.362 | 5.800 | 6.362 | 2,237,372 | +0.37(+6.20%) |
Dec 24, 2018 | 6.160 | 6.193 | 5.919 | 5.991 | 1,526,574 | -0.22(-3.57%) |
Dec 21, 2018 | 6.434 | 6.551 | 6.157 | 6.212 | 8,848,640 | -0.25(-3.93%) |
Dec 20, 2018 | 6.558 | 6.695 | 6.347 | 6.466 | 4,002,882 | -0.19(-2.84%) |
Dec 19, 2018 | 6.871 | 7.157 | 6.580 | 6.655 | 4,157,854 | -0.18(-2.58%) |
Dec 18, 2018 | 7.073 | 7.073 | 6.753 | 6.831 | 4,513,134 | -0.21(-2.96%) |
Dec 17, 2018 | 7.379 | 7.477 | 6.952 | 7.040 | 2,217,986 | -0.38(-5.10%) |
Dec 14, 2018 | 7.379 | 7.545 | 7.379 | 7.418 | 1,354,449 | -0.03(-0.35%) |
Dec 13, 2018 | 7.385 | 7.607 | 7.331 | 7.444 | 1,437,040 | +0.08(+1.06%) |
Dec 12, 2018 | 7.236 | 7.366 | 7.203 | 7.366 | 1,508,863 | +0.20(+2.73%) |
Dec 11, 2018 | 7.333 | 7.366 | 7.135 | 7.170 | 1,331,277 | -0.07(-0.90%) |
Dec 10, 2018 | 7.418 | 7.483 | 7.206 | 7.236 | 2,134,547 | -0.28(-3.73%) |
Dec 07, 2018 | 7.653 | 7.796 | 7.490 | 7.516 | 1,182,477 | -0.01(-0.17%) |
Dec 06, 2018 | 7.627 | 7.627 | 7.359 | 7.529 | 1,229,430 | -0.18(-2.28%) |
Dec 04, 2018 | 7.809 | 7.900 | 7.682 | 7.705 | 2,060,898 | -0.17(-2.15%) |
Dec 03, 2018 | 7.620 | 7.979 | 7.601 | 7.874 | 2,171,225 | +0.42(+5.69%) |
Nov 30, 2018 | 7.438 | 7.594 | 7.288 | 7.451 | 1,397,710 | -0.02(-0.26%) |
Nov 29, 2018 | 7.399 | 7.548 | 7.399 | 7.470 | 831,943 | +0.07(+0.97%) |
Nov 28, 2018 | 7.372 | 7.431 | 7.242 | 7.399 | 952,183 | +0.06(+0.80%) |
Nov 27, 2018 | 7.418 | 7.522 | 7.275 | 7.340 | 1,281,862 | -0.14(-1.83%) |
Nov 26, 2018 | 7.516 | 7.614 | 7.438 | 7.477 | 1,894,507 | +0.02(+0.26%) |
Nov 23, 2018 | 7.438 | 7.503 | 7.333 | 7.457 | 425,403 | -0.16(-2.05%) |
Nov 21, 2018 | 7.614 | 7.614 | 7.614 | 0 | +0.23(+3.18%) | |
Nov 20, 2018 | 7.496 | 7.555 | 7.271 | 7.379 | 2,764,043 | -0.20(-2.58%) |
Nov 19, 2018 | 7.503 | 7.731 | 7.503 | 7.575 | 1,234,770 | +0.03(+0.35%) |
Nov 16, 2018 | 7.431 | 7.565 | 7.268 | 7.548 | 2,131,927 | +0.14(+1.85%) |
Nov 15, 2018 | 7.451 | 7.535 | 7.340 | 7.412 | 2,167,697 | -0.10(-1.30%) |
Nov 14, 2018 | 7.777 | 7.777 | 7.418 | 7.509 | 3,320,538 | -0.10(-1.29%) |
Nov 13, 2018 | 7.751 | 7.822 | 7.529 | 7.607 | 2,908,853 | -0.07(-0.85%) |
Nov 12, 2018 | 7.913 | 7.913 | 7.561 | 7.672 | 2,311,003 | -0.22(-2.73%) |
Nov 09, 2018 | 8.109 | 8.109 | 7.757 | 7.887 | 2,049,086 | -0.26(-3.20%) |
Nov 08, 2018 | 8.207 | 8.461 | 8.089 | 8.148 | 2,675,509 | +0.00(+0.00%) |
Nov 07, 2018 | 8.409 | 8.767 | 7.894 | 8.148 | 6,077,900 | -0.38(-4.43%) |
Nov 06, 2018 | 8.383 | 8.611 | 8.344 | 8.526 | 3,092,418 | +0.12(+1.47%) |
Nov 05, 2018 | 8.383 | 8.598 | 8.252 | 8.402 | 1,716,906 | +0.06(+0.70%) |
Nov 02, 2018 | 8.604 | 8.670 | 8.344 | 8.344 | 1,537,926 | -0.20(-2.29%) |
Nov 01, 2018 | 8.526 | 8.670 | 8.380 | 8.539 | 1,401,530 | +0.07(+0.77%) |
Oct 31, 2018 | 8.474 | 8.748 | 8.474 | 8.474 | 1,627,338 | +0.01(+0.08%) |
Oct 30, 2018 | 8.455 | 8.650 | 8.298 | 8.468 | 1,435,262 | -0.10(-1.14%) |
Oct 29, 2018 | 8.859 | 8.911 | 8.407 | 8.565 | 2,421,246 | -0.26(-2.95%) |
Oct 26, 2018 | 9.054 | 9.172 | 8.598 | 8.826 | 1,744,568 | -0.29(-3.14%) |
Oct 25, 2018 | 9.195 | 9.234 | 8.965 | 9.112 | 1,050,001 | +0.04(+0.42%) |
Oct 24, 2018 | 9.451 | 9.509 | 9.067 | 9.074 | 1,564,005 | -0.42(-4.38%) |
Oct 23, 2018 | 9.924 | 9.924 | 9.323 | 9.490 | 4,262,924 | -0.59(-5.84%) |
Oct 22, 2018 | 10.49 | 10.54 | 9.784 | 10.08 | 3,475,326 | -0.19(-1.81%) |
Oct 19, 2018 | 10.17 | 10.35 | 10.13 | 10.26 | 828,048 | +0.12(+1.13%) |
Oct 18, 2018 | 10.20 | 10.37 | 10.10 | 10.15 | 456,773 | -0.08(-0.81%) |
Oct 17, 2018 | 10.42 | 10.42 | 10.15 | 10.23 | 344,008 | -0.21(-2.02%) |
Oct 16, 2018 | 10.37 | 10.50 | 10.22 | 10.44 | 650,862 | +0.19(+1.87%) |
Oct 15, 2018 | 10.23 | 10.35 | 10.17 | 10.25 | 314,752 | +0.02(+0.19%) |
Oct 12, 2018 | 10.50 | 10.60 | 10.10 | 10.23 | 776,129 | -0.15(-1.48%) |
Oct 11, 2018 | 10.55 | 10.66 | 10.33 | 10.38 | 829,783 | -0.28(-2.64%) |
Oct 10, 2018 | 10.94 | 10.96 | 10.63 | 10.67 | 888,173 | -0.31(-2.80%) |
Oct 09, 2018 | 10.86 | 11.04 | 10.81 | 10.97 | 733,551 | +0.15(+1.42%) |
Oct 08, 2018 | 10.92 | 10.99 | 10.69 | 10.82 | 751,131 | -0.15(-1.40%) |
Oct 05, 2018 | 10.83 | 11.01 | 10.72 | 10.97 | 553,596 | +0.11(+1.00%) |
Oct 04, 2018 | 11.01 | 11.01 | 10.84 | 10.86 | 670,763 | -0.13(-1.22%) |
Oct 03, 2018 | 10.79 | 11.05 | 10.74 | 11.00 | 779,125 | +0.19(+1.71%) |
Oct 02, 2018 | 11.13 | 11.13 | 10.71 | 10.81 | 881,309 | -0.30(-2.70%) |
Oct 01, 2018 | 10.56 | 11.25 | 10.51 | 11.11 | 2,336,530 | +0.59(+5.65%) |
Sep 28, 2018 | 10.42 | 10.74 | 10.33 | 10.52 | 844,938 | +0.13(+1.23%) |
Sep 27, 2018 | 10.36 | 10.55 | 10.33 | 10.39 | 1,453,445 | +0.06(+0.62%) |
Sep 26, 2018 | 10.39 | 10.52 | 10.26 | 10.33 | 553,418 | -0.06(-0.61%) |
Sep 25, 2018 | 10.42 | 10.49 | 10.23 | 10.39 | 1,089,139 | -0.03(-0.31%) |
Sep 24, 2018 | 10.71 | 10.74 | 10.36 | 10.42 | 1,006,632 | -0.22(-2.10%) |
Sep 21, 2018 | 10.81 | 10.82 | 10.55 | 10.65 | 1,260,917 | -0.16(-1.48%) |
Sep 20, 2018 | 10.68 | 10.87 | 10.62 | 10.81 | 598,919 | +0.10(+0.90%) |
Sep 19, 2018 | 10.81 | 10.89 | 10.62 | 10.71 | 919,418 | -0.10(-0.89%) |
Sep 18, 2018 | 10.77 | 10.93 | 10.71 | 10.81 | 658,169 | +0.10(+0.90%) |
Sep 17, 2018 | 10.87 | 11.03 | 10.68 | 10.71 | 584,677 | -0.16(-1.47%) |
Sep 14, 2018 | 11.03 | 11.03 | 10.76 | 10.87 | 600,980 | -0.16(-1.45%) |
Sep 13, 2018 | 11.09 | 11.25 | 10.97 | 11.03 | 613,636 | -0.10(-0.86%) |
Sep 12, 2018 | 11.00 | 11.22 | 10.95 | 11.13 | 697,622 | +0.16(+1.46%) |
Sep 11, 2018 | 10.77 | 11.00 | 10.71 | 10.97 | 802,757 | +0.19(+1.78%) |
Sep 10, 2018 | 10.84 | 10.97 | 10.62 | 10.77 | 962,256 | +0.00(+0.00%) |
Sep 07, 2018 | 10.62 | 10.87 | 10.52 | 10.77 | 945,023 | +0.16(+1.51%) |
Sep 06, 2018 | 10.68 | 10.90 | 10.58 | 10.62 | 1,321,728 | -0.16(-1.48%) |
Sep 05, 2018 | 10.52 | 10.81 | 10.46 | 10.77 | 408,092 | +0.22(+2.12%) |
Sep 04, 2018 | 10.46 | 10.69 | 10.39 | 10.55 | 633,846 | +0.13(+1.23%) |
Aug 31, 2018 | 10.42 | 10.42 | 10.42 | 0 | -0.16(-1.51%) | |
Aug 30, 2018 | 10.68 | 10.77 | 10.54 | 10.58 | 324,177 | -0.13(-1.19%) |
Aug 29, 2018 | 10.71 | 10.87 | 10.62 | 10.71 | 686,467 | +0.03(+0.30%) |
Aug 28, 2018 | 10.93 | 10.97 | 10.68 | 10.68 | 520,841 | -0.29(-2.62%) |
Aug 27, 2018 | 11.06 | 11.13 | 10.84 | 10.97 | 979,854 | -0.13(-1.15%) |
Aug 24, 2018 | 11.25 | 11.29 | 11.03 | 11.09 | 506,368 | -0.06(-0.57%) |
Aug 23, 2018 | 11.13 | 11.29 | 11.03 | 11.16 | 306,952 | +0.00(+0.00%) |
Aug 22, 2018 | 11.06 | 11.19 | 11.03 | 11.16 | 275,726 | +0.13(+1.16%) |
Aug 21, 2018 | 11.06 | 11.22 | 11.01 | 11.03 | 255,858 | -0.06(-0.58%) |
Aug 20, 2018 | 11.09 | 11.13 | 11.03 | 11.09 | 448,345 | +0.00(+0.00%) |
Aug 17, 2018 | 11.06 | 11.16 | 11.00 | 11.09 | 297,284 | +0.06(+0.58%) |
Aug 16, 2018 | 10.93 | 11.09 | 10.84 | 11.03 | 412,943 | +0.13(+1.17%) |
Aug 15, 2018 | 10.87 | 10.97 | 10.68 | 10.90 | 731,341 | -0.10(-0.87%) |
Aug 14, 2018 | 10.90 | 11.06 | 10.87 | 11.00 | 532,243 | +0.13(+1.18%) |
Aug 13, 2018 | 11.13 | 11.13 | 10.84 | 10.87 | 391,331 | -0.22(-2.02%) |
Aug 10, 2018 | 11.03 | 11.21 | 11.03 | 11.09 | 633,664 | +0.10(+0.87%) |
Aug 09, 2018 | 11.03 | 11.16 | 10.95 | 11.00 | 426,438 | +0.00(+0.00%) |
Aug 08, 2018 | 10.84 | 11.03 | 10.84 | 11.00 | 622,287 | +0.06(+0.58%) |
Aug 07, 2018 | 11.09 | 11.16 | 10.84 | 10.93 | 905,422 | -0.06(-0.58%) |
Aug 06, 2018 | 11.22 | 11.29 | 10.93 | 11.00 | 428,635 | -0.16(-1.43%) |
Aug 03, 2018 | 11.38 | 11.46 | 11.08 | 11.16 | 638,356 | -0.19(-1.69%) |
Aug 02, 2018 | 11.06 | 11.51 | 10.93 | 11.35 | 1,751,522 | +0.26(+2.31%) |
Aug 01, 2018 | 10.42 | 11.22 | 10.23 | 11.09 | 1,995,308 | +0.90(+8.78%) |
Jul 31, 2018 | 10.20 | 10.26 | 10.10 | 10.20 | 532,941 | -0.06(-0.62%) |
Jul 30, 2018 | 10.36 | 10.39 | 10.17 | 10.26 | 597,020 | -0.03(-0.31%) |
Jul 27, 2018 | 10.39 | 10.55 | 10.20 | 10.30 | 1,174,437 | -0.09(-0.82%) |
Jul 26, 2018 | 10.38 | 10.52 | 10.32 | 10.38 | 729,223 | +0.00(+0.00%) |
Jul 25, 2018 | 10.00 | 10.47 | 10.00 | 10.38 | 1,185,431 | +0.35(+3.45%) |
Jul 24, 2018 | 10.10 | 10.22 | 9.971 | 10.03 | 1,309,254 | -0.06(-0.62%) |
Jul 23, 2018 | 10.13 | 10.13 | 9.924 | 10.10 | 1,233,224 | +0.03(+0.31%) |
Jul 20, 2018 | 10.29 | 10.35 | 10.03 | 10.07 | 434,633 | -0.22(-2.14%) |
Jul 19, 2018 | 9.877 | 10.38 | 9.846 | 10.29 | 832,204 | +0.50(+5.14%) |
Jul 18, 2018 | 9.657 | 9.877 | 9.562 | 9.783 | 1,071,467 | +0.16(+1.63%) |
Jul 17, 2018 | 9.877 | 9.971 | 9.625 | 9.625 | 1,329,694 | -0.28(-2.86%) |
Jul 16, 2018 | 9.846 | 9.940 | 9.720 | 9.908 | 970,397 | +0.00(+0.00%) |
Jul 13, 2018 | 9.877 | 10.02 | 9.846 | 9.908 | 558,693 | -0.03(-0.32%) |
Jul 12, 2018 | 9.940 | 9.940 | 9.688 | 9.940 | 717,155 | +0.06(+0.64%) |
Jul 11, 2018 | 9.846 | 10.00 | 9.751 | 9.877 | 1,653,347 | -0.03(-0.32%) |
Jul 10, 2018 | 10.32 | 10.35 | 9.877 | 9.908 | 1,039,750 | -0.41(-3.96%) |
Jul 09, 2018 | 10.47 | 10.51 | 10.25 | 10.32 | 948,273 | -0.13(-1.20%) |
Jul 06, 2018 | 10.32 | 10.44 | 10.32 | 10.44 | 394,115 | +0.06(+0.61%) |
Jul 05, 2018 | 10.44 | 10.44 | 10.30 | 10.38 | 472,332 | +0.00(+0.00%) |
Jul 03, 2018 | 10.38 | 10.38 | 10.38 | 0 | +0.22(+2.17%) | |
Jul 02, 2018 | 10.32 | 10.38 | 10.13 | 10.16 | 516,514 | -0.19(-1.82%) |
Jun 29, 2018 | 10.38 | 10.38 | 10.19 | 10.35 | 1,398,662 | +0.06(+0.61%) |
Jun 28, 2018 | 10.41 | 10.41 | 10.16 | 10.29 | 455,388 | -0.03(-0.31%) |
Jun 27, 2018 | 10.44 | 10.44 | 10.25 | 10.32 | 559,341 | -0.03(-0.30%) |
Jun 26, 2018 | 10.16 | 10.35 | 10.11 | 10.35 | 1,024,303 | +0.19(+1.86%) |
Jun 25, 2018 | 10.51 | 10.54 | 10.10 | 10.16 | 721,406 | -0.38(-3.58%) |
Jun 22, 2018 | 10.60 | 10.66 | 10.41 | 10.54 | 874,052 | +0.19(+1.82%) |
Jun 21, 2018 | 10.47 | 10.47 | 10.27 | 10.35 | 1,084,968 | -0.13(-1.20%) |
Jun 20, 2018 | 10.47 | 10.51 | 10.25 | 10.47 | 1,266,893 | +0.16(+1.52%) |
Jun 19, 2018 | 10.29 | 10.38 | 10.22 | 10.32 | 940,322 | -0.09(-0.91%) |
Jun 18, 2018 | 10.32 | 10.47 | 10.29 | 10.41 | 1,028,503 | +0.09(+0.91%) |
Jun 15, 2018 | 10.60 | 10.19 | 10.32 | 660,839 | -0.28(-2.67%) | |
Jun 14, 2018 | 10.54 | 10.63 | 10.44 | 10.60 | 912,925 | +0.06(+0.60%) |
Jun 13, 2018 | 10.73 | 10.73 | 10.35 | 10.54 | 1,191,538 | -0.16(-1.47%) |
Jun 12, 2018 | 10.73 | 10.88 | 10.63 | 10.69 | 930,774 | +0.00(+0.00%) |
Jun 11, 2018 | 10.54 | 10.69 | 10.51 | 10.69 | 929,065 | +0.13(+1.19%) |
Jun 08, 2018 | 10.76 | 10.82 | 10.49 | 10.57 | 1,522,593 | -0.13(-1.18%) |
Jun 07, 2018 | 10.79 | 11.01 | 10.66 | 10.69 | 1,055,466 | -0.06(-0.58%) |
Jun 06, 2018 | 10.76 | 1,430,725 | -0.44(-3.93%) | |||
Jun 05, 2018 | 11.48 | 11.56 | 11.17 | 11.20 | 616,238 | -0.28(-2.47%) |
Jun 04, 2018 | 11.45 | 11.58 | 11.36 | 11.48 | 1,008,741 | +0.13(+1.11%) |
Jun 01, 2018 | 11.04 | 11.39 | 10.98 | 11.36 | 1,248,554 | +0.35(+3.14%) |
May 31, 2018 | 10.63 | 11.04 | 10.63 | 11.01 | 1,861,912 | +0.31(+2.94%) |
May 30, 2018 | 10.38 | 10.73 | 10.35 | 10.69 | 493,325 | +0.35(+3.34%) |
May 29, 2018 | 10.16 | 10.44 | 10.16 | 10.35 | 337,492 | +0.09(+0.92%) |
May 25, 2018 | 10.25 | 10.25 | 10.25 | 0 | -0.09(-0.91%) | |
May 24, 2018 | 10.41 | 10.47 | 10.29 | 10.35 | 355,241 | -0.13(-1.20%) |
May 23, 2018 | 10.54 | 10.63 | 10.42 | 10.47 | 258,935 | -0.06(-0.60%) |
May 22, 2018 | 10.51 | 10.73 | 10.47 | 10.54 | 540,332 | +0.03(+0.30%) |
May 21, 2018 | 10.54 | 10.54 | 10.38 | 10.51 | 280,734 | +0.03(+0.30%) |
May 18, 2018 | 10.54 | 10.57 | 10.38 | 10.47 | 492,264 | +0.00(+0.00%) |
May 17, 2018 | 10.54 | 10.73 | 10.47 | 10.47 | 358,021 | +0.03(+0.30%) |
May 16, 2018 | 10.38 | 10.47 | 10.32 | 10.44 | 370,455 | +0.09(+0.91%) |
May 15, 2018 | 10.63 | 10.76 | 10.33 | 10.35 | 1,883,379 | -0.31(-2.95%) |
May 14, 2018 | 10.44 | 10.69 | 10.44 | 10.66 | 840,636 | +0.28(+2.73%) |
May 11, 2018 | 10.32 | 10.49 | 10.25 | 10.38 | 1,533,857 | +0.13(+1.23%) |
May 10, 2018 | 10.32 | 10.41 | 10.19 | 10.25 | 670,586 | -0.06(-0.61%) |
May 09, 2018 | 10.19 | 10.44 | 10.16 | 10.32 | 814,024 | +0.19(+1.86%) |
May 08, 2018 | 10.16 | 10.22 | 10.00 | 10.13 | 596,095 | -0.09(-0.92%) |
May 07, 2018 | 9.940 | 10.25 | 9.940 | 10.22 | 959,856 | +0.38(+3.83%) |
May 04, 2018 | 9.657 | 9.877 | 9.594 | 9.846 | 827,712 | +0.16(+1.62%) |
May 03, 2018 | 9.940 | 9.562 | 9.688 | 795,390 | +0.13(+1.32%) | |
May 02, 2018 | 9.122 | 10.07 | 9.122 | 9.562 | 1,311,926 | +0.25(+2.70%) |
May 01, 2018 | 9.342 | 9.405 | 9.185 | 9.311 | 2,342,638 | -0.03(-0.34%) |
Apr 30, 2018 | 9.342 | 9.500 | 9.248 | 9.342 | 440,339 | +0.00(+0.00%) |
Apr 27, 2018 | 9.405 | 9.437 | 9.248 | 9.342 | 432,778 | -0.09(-0.91%) |
Apr 26, 2018 | 9.181 | 9.506 | 9.150 | 9.428 | 973,884 | +0.25(+2.69%) |
Apr 25, 2018 | 9.027 | 9.181 | 8.903 | 9.181 | 748,968 | +0.06(+0.68%) |
Apr 24, 2018 | 9.274 | 9.274 | 9.042 | 9.119 | 638,411 | -0.15(-1.67%) |
Apr 23, 2018 | 9.088 | 9.305 | 8.965 | 9.274 | 955,376 | +0.19(+2.04%) |
Apr 20, 2018 | 9.088 | 9.119 | 8.903 | 9.088 | 798,728 | +0.00(+0.00%) |
Apr 19, 2018 | 9.274 | 9.305 | 9.088 | 9.088 | 1,790,660 | -0.09(-1.01%) |
Apr 18, 2018 | 9.336 | 9.428 | 9.150 | 9.181 | 593,740 | -0.09(-1.00%) |
Apr 17, 2018 | 9.274 | 9.398 | 9.150 | 9.274 | 1,076,639 | +0.06(+0.67%) |
Apr 16, 2018 | 8.779 | 9.243 | 8.748 | 9.212 | 875,854 | +0.43(+4.93%) |
Apr 13, 2018 | 8.748 | 8.849 | 8.625 | 8.779 | 807,433 | +0.06(+0.71%) |
Apr 12, 2018 | 8.965 | 8.965 | 8.696 | 8.717 | 399,045 | -0.22(-2.42%) |
Apr 11, 2018 | 8.903 | 9.011 | 8.687 | 8.934 | 1,254,421 | +0.03(+0.35%) |
Apr 10, 2018 | 8.717 | 8.934 | 8.563 | 8.903 | 1,026,463 | +0.34(+3.97%) |
Apr 09, 2018 | 8.779 | 8.779 | 8.532 | 8.563 | 1,290,226 | -0.15(-1.77%) |
Apr 06, 2018 | 9.150 | 9.150 | 8.625 | 8.717 | 818,446 | -0.43(-4.73%) |
Apr 05, 2018 | 8.872 | 9.212 | 8.748 | 9.150 | 1,383,535 | +0.25(+2.78%) |
Apr 04, 2018 | 8.594 | 8.934 | 8.532 | 8.903 | 933,393 | -0.25(-2.70%) |
Apr 03, 2018 | 9.057 | 9.212 | 8.826 | 9.150 | 821,555 | +0.15(+1.72%) |
Apr 02, 2018 | 9.027 | 9.150 | 8.841 | 8.996 | 759,032 | -0.06(-0.68%) |
Mar 29, 2018 | 9.057 | 9.057 | 9.057 | 0 | +0.31(+3.53%) | |
Mar 28, 2018 | 8.872 | 8.934 | 8.687 | 8.748 | 739,547 | -0.06(-0.70%) |
Mar 27, 2018 | 9.027 | 9.119 | 8.779 | 8.810 | 654,312 | -0.12(-1.38%) |
Mar 26, 2018 | 9.088 | 9.119 | 8.748 | 8.934 | 627,720 | -0.03(-0.34%) |
Mar 23, 2018 | 9.150 | 9.215 | 8.903 | 8.965 | 838,614 | -0.19(-2.03%) |
Mar 22, 2018 | 9.243 | 9.367 | 9.119 | 9.150 | 537,384 | -0.22(-2.31%) |
Mar 21, 2018 | 9.119 | 9.398 | 9.057 | 9.367 | 646,608 | +0.28(+3.06%) |
Mar 20, 2018 | 9.274 | 9.367 | 9.088 | 9.088 | 413,463 | -0.12(-1.34%) |
Mar 19, 2018 | 9.490 | 9.521 | 9.104 | 9.212 | 823,222 | -0.28(-2.93%) |
Mar 16, 2018 | 9.305 | 9.676 | 9.088 | 9.490 | 655,757 | +0.25(+2.68%) |
Mar 15, 2018 | 9.398 | 9.398 | 8.810 | 9.243 | 1,060,466 | -0.15(-1.64%) |
Mar 14, 2018 | 9.552 | 9.583 | 9.305 | 9.398 | 419,548 | -0.19(-1.94%) |
Mar 13, 2018 | 9.645 | 9.676 | 9.521 | 9.583 | 390,683 | -0.06(-0.64%) |
Mar 12, 2018 | 9.428 | 9.676 | 9.428 | 9.645 | 432,977 | +0.25(+2.63%) |
Mar 09, 2018 | 9.274 | 9.444 | 9.212 | 9.398 | 507,961 | +0.15(+1.67%) |
Mar 08, 2018 | 9.336 | 9.398 | 9.150 | 9.243 | 763,058 | -0.09(-0.99%) |
Mar 07, 2018 | 9.490 | 9.212 | 9.336 | 628,017 | -0.12(-1.31%) | |
Mar 06, 2018 | 9.676 | 9.676 | 9.428 | 9.459 | 477,844 | -0.12(-1.29%) |
Mar 05, 2018 | 9.398 | 9.738 | 9.398 | 9.583 | 681,252 | +0.12(+1.31%) |
Mar 02, 2018 | 9.181 | 9.552 | 9.088 | 9.459 | 784,813 | +0.19(+2.00%) |