Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.620 | 9.620 | 9.392 | 9.501 | 69,107 | -0.24(-2.43%) |
Apr 29, 2019 | 9.718 | 9.916 | 9.679 | 9.738 | 47,990 | -0.07(-0.70%) |
Apr 26, 2019 | 9.778 | 9.816 | 9.699 | 9.807 | 28,552 | +0.11(+1.12%) |
Apr 25, 2019 | 9.926 | 9.926 | 9.699 | 9.699 | 69,271 | -0.30(-2.96%) |
Apr 24, 2019 | 10.12 | 10.12 | 9.985 | 9.995 | 22,648 | -0.13(-1.27%) |
Apr 23, 2019 | 10.15 | 10.20 | 10.05 | 10.12 | 33,714 | -0.33(-3.12%) |
Apr 22, 2019 | 10.42 | 10.45 | 10.31 | 10.45 | 63,429 | -0.15(-1.40%) |
Apr 18, 2019 | 10.50 | 10.60 | 10.44 | 10.60 | 32,906 | +0.09(+0.85%) |
Apr 17, 2019 | 10.65 | 10.68 | 10.39 | 10.51 | 169,564 | +0.04(+0.38%) |
Apr 16, 2019 | 10.51 | 10.55 | 10.46 | 10.47 | 32,944 | +0.01(+0.09%) |
Apr 15, 2019 | 10.54 | 10.56 | 10.44 | 10.46 | 42,167 | -0.11(-1.03%) |
Apr 12, 2019 | 10.49 | 10.57 | 10.38 | 10.57 | 48,296 | +0.14(+1.33%) |
Apr 11, 2019 | 10.59 | 10.71 | 10.43 | 10.43 | 75,339 | -0.27(-2.49%) |
Apr 10, 2019 | 10.73 | 10.76 | 10.67 | 10.70 | 39,301 | +0.16(+1.50%) |
Apr 09, 2019 | 10.73 | 10.76 | 10.48 | 10.54 | 76,413 | -0.17(-1.57%) |
Apr 08, 2019 | 10.78 | 10.78 | 10.60 | 10.71 | 83,695 | -0.27(-2.43%) |
Apr 05, 2019 | 10.92 | 10.98 | 10.90 | 10.97 | 28,046 | +0.10(+0.91%) |
Apr 04, 2019 | 10.66 | 10.91 | 10.66 | 10.87 | 105,888 | +0.21(+1.94%) |
Apr 03, 2019 | 10.56 | 10.81 | 10.55 | 10.67 | 127,805 | +0.63(+6.30%) |
Apr 02, 2019 | 10.09 | 10.15 | 10.03 | 10.03 | 42,105 | +0.04(+0.40%) |
Apr 01, 2019 | 9.709 | 9.995 | 9.709 | 9.995 | 158,171 | +0.82(+8.93%) |
Mar 29, 2019 | 9.244 | 9.245 | 9.086 | 9.175 | 45,360 | -0.18(-1.90%) |
Mar 28, 2019 | 9.402 | 9.432 | 9.313 | 9.353 | 25,840 | -0.14(-1.46%) |
Mar 27, 2019 | 9.254 | 9.511 | 9.254 | 9.491 | 65,779 | +0.21(+2.23%) |
Mar 26, 2019 | 9.304 | 9.373 | 9.244 | 9.284 | 34,342 | -0.19(-1.98%) |
Mar 25, 2019 | 9.343 | 9.471 | 9.323 | 9.471 | 32,217 | -0.15(-1.54%) |
Mar 22, 2019 | 9.748 | 9.758 | 9.541 | 9.620 | 42,930 | -0.33(-3.28%) |
Mar 21, 2019 | 9.699 | 9.946 | 9.699 | 9.946 | 59,357 | +0.25(+2.55%) |
Mar 20, 2019 | 9.629 | 9.728 | 9.570 | 9.699 | 23,835 | -0.06(-0.61%) |
Mar 19, 2019 | 9.748 | 9.788 | 9.699 | 9.758 | 31,449 | -0.05(-0.50%) |
Mar 18, 2019 | 9.788 | 9.807 | 9.689 | 9.807 | 33,865 | +0.37(+3.87%) |
Mar 15, 2019 | 9.580 | 9.610 | 9.353 | 9.442 | 146,004 | -0.21(-2.15%) |
Mar 14, 2019 | 9.669 | 9.748 | 9.620 | 9.649 | 56,010 | -0.07(-0.71%) |
Mar 13, 2019 | 9.669 | 9.778 | 9.602 | 9.718 | 35,706 | +0.03(+0.31%) |
Mar 12, 2019 | 9.748 | 9.748 | 9.659 | 9.689 | 22,304 | -0.08(-0.81%) |
Mar 11, 2019 | 9.610 | 9.768 | 9.600 | 9.768 | 63,354 | +0.14(+1.44%) |
Mar 08, 2019 | 9.620 | 9.629 | 9.481 | 9.629 | 73,204 | -0.80(-7.67%) |
Mar 07, 2019 | 10.68 | 10.68 | 10.43 | 10.43 | 67,471 | -0.23(-2.13%) |
Mar 06, 2019 | 10.73 | 10.78 | 10.61 | 10.66 | 56,222 | +0.16(+1.50%) |
Mar 05, 2019 | 10.41 | 10.50 | 10.29 | 10.50 | 52,925 | +0.04(+0.38%) |
Mar 04, 2019 | 10.60 | 10.62 | 10.39 | 10.46 | 85,639 | +0.10(+0.95%) |
Mar 01, 2019 | 10.32 | 10.38 | 10.31 | 10.36 | 24,401 | +0.26(+2.54%) |
Feb 28, 2019 | 10.21 | 10.26 | 10.03 | 10.10 | 52,063 | -0.35(-3.31%) |
Feb 27, 2019 | 10.36 | 10.47 | 10.36 | 10.45 | 54,914 | +0.14(+1.34%) |
Feb 26, 2019 | 10.13 | 10.33 | 10.12 | 10.31 | 81,654 | +0.24(+2.35%) |
Feb 25, 2019 | 9.896 | 10.09 | 9.886 | 10.07 | 59,786 | +0.33(+3.34%) |
Feb 22, 2019 | 9.610 | 9.763 | 9.580 | 9.748 | 87,683 | +0.37(+3.89%) |
Feb 21, 2019 | 9.560 | 9.560 | 9.383 | 9.383 | 37,788 | -0.15(-1.55%) |
Feb 20, 2019 | 9.452 | 9.560 | 9.422 | 9.531 | 60,262 | +0.23(+2.44%) |
Feb 19, 2019 | 9.136 | 9.313 | 9.096 | 9.304 | 32,454 | +0.18(+1.95%) |
Feb 15, 2019 | 8.978 | 9.126 | 8.978 | 9.126 | 16,605 | -0.01(-0.11%) |
Feb 14, 2019 | 9.215 | 9.215 | 9.116 | 9.136 | 20,999 | -0.11(-1.18%) |
Feb 13, 2019 | 9.294 | 9.382 | 9.175 | 9.244 | 84,150 | -0.02(-0.21%) |
Feb 12, 2019 | 9.067 | 9.264 | 8.997 | 9.264 | 36,246 | +0.25(+2.74%) |
Feb 11, 2019 | 9.027 | 9.057 | 8.958 | 9.017 | 25,351 | +0.03(+0.33%) |
Feb 08, 2019 | 9.027 | 9.027 | 8.928 | 8.988 | 11,846 | -0.04(-0.44%) |
Feb 07, 2019 | 9.175 | 9.175 | 9.027 | 9.027 | 34,510 | -0.18(-1.93%) |
Feb 06, 2019 | 9.383 | 9.383 | 9.205 | 9.205 | 11,525 | -0.13(-1.38%) |
Feb 05, 2019 | 9.392 | 9.422 | 9.225 | 9.333 | 64,764 | +0.01(+0.11%) |
Feb 04, 2019 | 9.234 | 9.323 | 9.234 | 9.323 | 10,656 | +0.03(+0.32%) |
Feb 01, 2019 | 9.205 | 9.323 | 9.205 | 9.294 | 44,044 | +0.13(+1.40%) |
Jan 31, 2019 | 9.096 | 9.225 | 9.096 | 9.165 | 29,977 | +0.11(+1.20%) |
Jan 30, 2019 | 8.820 | 9.067 | 8.810 | 9.057 | 28,752 | +0.29(+3.27%) |
Jan 29, 2019 | 8.800 | 8.869 | 8.741 | 8.770 | 24,343 | -0.22(-2.42%) |
Jan 28, 2019 | 8.909 | 9.007 | 8.880 | 8.988 | 34,239 | -0.03(-0.33%) |
Jan 25, 2019 | 8.997 | 9.067 | 8.889 | 9.017 | 57,713 | +0.14(+1.56%) |
Jan 24, 2019 | 8.760 | 8.879 | 8.731 | 8.879 | 15,976 | +0.06(+0.67%) |
Jan 23, 2019 | 8.731 | 8.820 | 8.652 | 8.820 | 71,063 | +0.17(+1.94%) |
Jan 22, 2019 | 8.681 | 8.760 | 8.553 | 8.652 | 51,516 | -0.52(-5.71%) |
Jan 18, 2019 | 8.958 | 9.254 | 8.899 | 9.175 | 120,691 | +0.63(+7.40%) |
Jan 17, 2019 | 8.434 | 8.622 | 8.405 | 8.543 | 38,616 | -0.15(-1.70%) |
Jan 16, 2019 | 8.543 | 8.691 | 8.543 | 8.691 | 40,009 | +0.12(+1.38%) |
Jan 15, 2019 | 8.484 | 8.573 | 8.346 | 8.573 | 119,903 | +0.34(+4.08%) |
Jan 14, 2019 | 8.049 | 8.255 | 8.049 | 8.237 | 46,000 | +0.11(+1.34%) |
Jan 11, 2019 | 8.168 | 8.207 | 8.128 | 8.128 | 45,968 | -0.16(-1.91%) |
Jan 10, 2019 | 8.099 | 8.286 | 8.099 | 8.286 | 91,291 | -0.11(-1.29%) |
Jan 09, 2019 | 8.178 | 8.395 | 8.099 | 8.395 | 93,826 | +0.02(+0.24%) |
Jan 08, 2019 | 8.010 | 8.395 | 8.010 | 8.375 | 106,651 | +0.33(+4.05%) |
Jan 07, 2019 | 7.871 | 8.049 | 7.871 | 8.049 | 40,267 | +0.17(+2.13%) |
Jan 04, 2019 | 7.615 | 7.881 | 7.615 | 7.881 | 61,054 | +0.35(+4.59%) |
Jan 03, 2019 | 7.546 | 7.615 | 7.506 | 7.536 | 34,839 | -0.25(-3.17%) |
Jan 02, 2019 | 7.634 | 7.822 | 7.615 | 7.783 | 28,490 | +0.06(+0.77%) |
Dec 31, 2018 | 7.862 | 7.931 | 7.713 | 7.723 | 47,284 | -0.08(-1.01%) |
Dec 28, 2018 | 7.822 | 7.901 | 7.723 | 7.802 | 78,874 | +0.13(+1.67%) |
Dec 27, 2018 | 7.634 | 7.763 | 7.561 | 7.674 | 50,306 | +0.04(+0.52%) |
Dec 26, 2018 | 7.417 | 7.634 | 7.348 | 7.634 | 35,150 | +0.24(+3.20%) |
Dec 24, 2018 | 7.526 | 7.546 | 7.397 | 7.397 | 17,415 | -0.18(-2.35%) |
Dec 21, 2018 | 7.871 | 7.871 | 7.457 | 7.575 | 115,122 | -0.48(-6.00%) |
Dec 20, 2018 | 8.138 | 8.148 | 7.921 | 8.059 | 55,223 | -0.17(-2.04%) |
Dec 19, 2018 | 8.326 | 8.400 | 7.941 | 8.227 | 50,384 | +0.02(+0.24%) |
Dec 18, 2018 | 8.138 | 8.286 | 8.109 | 8.207 | 101,706 | -0.09(-1.07%) |
Dec 17, 2018 | 8.484 | 8.509 | 8.296 | 8.296 | 38,935 | -0.17(-1.98%) |
Dec 14, 2018 | 8.494 | 8.632 | 8.464 | 8.464 | 38,981 | -0.27(-3.05%) |
Dec 13, 2018 | 8.790 | 8.849 | 8.722 | 8.731 | 44,171 | +0.36(+4.25%) |
Dec 12, 2018 | 8.474 | 8.533 | 8.375 | 8.375 | 75,354 | +0.04(+0.47%) |
Dec 11, 2018 | 8.425 | 8.523 | 8.197 | 8.336 | 71,312 | -0.15(-1.75%) |
Dec 10, 2018 | 8.494 | 8.523 | 8.355 | 8.484 | 41,399 | -0.13(-1.49%) |
Dec 07, 2018 | 8.770 | 8.879 | 8.583 | 8.612 | 50,220 | -0.26(-2.90%) |
Dec 06, 2018 | 8.760 | 8.869 | 8.691 | 8.869 | 34,566 | -0.09(-0.99%) |
Dec 04, 2018 | 9.304 | 9.304 | 8.948 | 8.958 | 65,610 | -0.30(-3.20%) |
Dec 03, 2018 | 9.304 | 9.471 | 9.116 | 9.254 | 25,842 | +0.25(+2.74%) |
Nov 30, 2018 | 8.869 | 9.037 | 8.810 | 9.007 | 23,794 | +0.19(+2.13%) |
Nov 29, 2018 | 8.820 | 8.889 | 8.760 | 8.820 | 27,353 | -0.19(-2.08%) |
Nov 28, 2018 | 8.859 | 9.017 | 8.701 | 9.007 | 54,002 | +0.11(+1.22%) |
Nov 27, 2018 | 8.839 | 8.988 | 8.770 | 8.899 | 51,345 | -0.23(-2.49%) |
Nov 26, 2018 | 9.205 | 9.205 | 9.057 | 9.126 | 37,601 | -0.03(-0.32%) |
Nov 23, 2018 | 9.017 | 9.185 | 8.988 | 9.155 | 19,744 | +0.04(+0.43%) |
Nov 21, 2018 | 9.116 | 9.116 | 9.116 | 0 | +0.09(+0.98%) | |
Nov 20, 2018 | 9.284 | 9.284 | 8.988 | 9.027 | 47,153 | -0.43(-4.59%) |
Nov 19, 2018 | 9.531 | 9.669 | 9.462 | 9.462 | 27,098 | -0.23(-2.34%) |
Nov 16, 2018 | 9.452 | 9.689 | 9.452 | 9.689 | 20,452 | +0.13(+1.34%) |
Nov 15, 2018 | 9.501 | 9.669 | 9.333 | 9.560 | 35,694 | +0.17(+1.79%) |
Nov 14, 2018 | 9.392 | 9.560 | 9.343 | 9.392 | 44,852 | +0.03(+0.32%) |
Nov 13, 2018 | 9.294 | 9.392 | 9.236 | 9.363 | 42,007 | +0.02(+0.21%) |
Nov 12, 2018 | 9.699 | 9.699 | 9.333 | 9.343 | 65,303 | -0.40(-4.15%) |
Nov 09, 2018 | 9.323 | 10.51 | 9.264 | 9.748 | 261,836 | +0.13(+1.33%) |
Nov 08, 2018 | 9.501 | 9.718 | 9.323 | 9.620 | 95,919 | -0.11(-1.12%) |
Nov 07, 2018 | 9.639 | 9.817 | 9.620 | 9.728 | 85,554 | -0.04(-0.40%) |
Nov 06, 2018 | 9.797 | 9.802 | 9.639 | 9.768 | 42,317 | +0.08(+0.82%) |
Nov 05, 2018 | 9.511 | 9.718 | 9.511 | 9.689 | 47,376 | +0.31(+3.26%) |
Nov 02, 2018 | 9.669 | 9.679 | 9.343 | 9.383 | 54,979 | -0.29(-2.96%) |
Nov 01, 2018 | 9.422 | 9.669 | 9.284 | 9.669 | 57,649 | +0.68(+7.58%) |
Oct 31, 2018 | 8.918 | 9.057 | 8.909 | 8.988 | 51,913 | +0.20(+2.25%) |
Oct 30, 2018 | 8.829 | 8.839 | 8.721 | 8.790 | 49,164 | +0.11(+1.25%) |
Oct 29, 2018 | 9.096 | 9.096 | 8.632 | 8.681 | 55,296 | -0.36(-3.93%) |
Oct 26, 2018 | 8.909 | 9.126 | 8.909 | 9.037 | 54,068 | -0.45(-4.79%) |
Oct 25, 2018 | 9.462 | 9.748 | 9.383 | 9.491 | 43,688 | +0.12(+1.26%) |
Oct 24, 2018 | 9.560 | 9.669 | 9.234 | 9.373 | 38,856 | -0.24(-2.47%) |
Oct 23, 2018 | 9.462 | 9.679 | 9.244 | 9.610 | 53,530 | -0.11(-1.12%) |
Oct 22, 2018 | 9.837 | 9.837 | 9.669 | 9.718 | 54,759 | +0.22(+2.29%) |
Oct 19, 2018 | 9.709 | 9.709 | 9.501 | 9.501 | 35,741 | +0.14(+1.48%) |
Oct 18, 2018 | 9.531 | 9.531 | 9.333 | 9.363 | 60,463 | -0.43(-4.44%) |
Oct 17, 2018 | 9.965 | 9.965 | 9.778 | 9.797 | 44,630 | -0.21(-2.07%) |
Oct 16, 2018 | 9.886 | 10.05 | 9.832 | 10.00 | 33,448 | +0.11(+1.10%) |
Oct 15, 2018 | 9.768 | 9.936 | 9.768 | 9.896 | 21,332 | -0.13(-1.28%) |
Oct 12, 2018 | 10.13 | 10.13 | 9.817 | 10.02 | 41,918 | +0.07(+0.69%) |
Oct 11, 2018 | 9.926 | 10.03 | 9.778 | 9.955 | 97,189 | +0.00(+0.00%) |
Oct 10, 2018 | 10.31 | 10.35 | 9.926 | 9.955 | 85,574 | -0.59(-5.62%) |
Oct 09, 2018 | 10.51 | 10.57 | 10.47 | 10.55 | 37,105 | +0.04(+0.38%) |
Oct 08, 2018 | 10.28 | 10.53 | 10.10 | 10.51 | 87,609 | -1.41(-11.85%) |
Oct 05, 2018 | 11.96 | 11.98 | 11.78 | 11.92 | 79,482 | +0.25(+2.11%) |
Oct 04, 2018 | 11.69 | 11.85 | 11.57 | 11.67 | 41,798 | +0.03(+0.25%) |
Oct 03, 2018 | 11.69 | 11.85 | 11.62 | 11.64 | 76,627 | +0.71(+6.50%) |
Oct 02, 2018 | 10.82 | 10.95 | 10.82 | 10.93 | 29,878 | -0.05(-0.45%) |
Oct 01, 2018 | 11.01 | 11.01 | 10.91 | 10.98 | 38,321 | +0.04(+0.36%) |
Sep 28, 2018 | 10.94 | 10.95 | 10.77 | 10.94 | 34,324 | +0.39(+3.65%) |
Sep 27, 2018 | 10.58 | 10.62 | 10.49 | 10.56 | 26,417 | +0.00(+0.00%) |
Sep 26, 2018 | 10.65 | 10.76 | 10.51 | 10.56 | 27,822 | -0.29(-2.64%) |
Sep 25, 2018 | 10.96 | 10.96 | 10.79 | 10.84 | 19,123 | +0.02(+0.18%) |
Sep 24, 2018 | 10.81 | 10.89 | 10.73 | 10.82 | 42,699 | -0.18(-1.62%) |
Sep 21, 2018 | 11.00 | 11.05 | 10.94 | 11.00 | 58,725 | +0.38(+3.53%) |
Sep 20, 2018 | 10.66 | 10.66 | 10.50 | 10.63 | 44,120 | -0.05(-0.46%) |
Sep 19, 2018 | 10.64 | 10.75 | 10.46 | 10.68 | 56,924 | +0.36(+3.45%) |
Sep 18, 2018 | 10.22 | 10.39 | 10.18 | 10.32 | 39,197 | +0.15(+1.46%) |
Sep 17, 2018 | 10.06 | 10.20 | 10.06 | 10.17 | 30,180 | -0.01(-0.10%) |
Sep 14, 2018 | 10.32 | 10.35 | 10.13 | 10.18 | 59,535 | -0.16(-1.53%) |
Sep 13, 2018 | 10.26 | 10.37 | 10.24 | 10.34 | 59,146 | +0.25(+2.45%) |
Sep 12, 2018 | 9.718 | 10.09 | 9.718 | 10.09 | 86,295 | +0.23(+2.30%) |
Sep 11, 2018 | 9.689 | 9.867 | 9.629 | 9.867 | 69,527 | +0.19(+1.94%) |
Sep 10, 2018 | 9.689 | 9.768 | 9.610 | 9.679 | 88,344 | -0.29(-2.87%) |
Sep 07, 2018 | 9.896 | 10.05 | 9.847 | 9.965 | 78,874 | -0.17(-1.66%) |
Sep 06, 2018 | 10.06 | 10.26 | 10.06 | 10.13 | 64,733 | +0.27(+2.70%) |
Sep 05, 2018 | 10.00 | 10.00 | 9.728 | 9.867 | 93,271 | -0.37(-3.57%) |
Sep 04, 2018 | 10.26 | 10.30 | 10.19 | 10.23 | 43,927 | -0.17(-1.61%) |
Aug 31, 2018 | 10.40 | 10.40 | 10.40 | 0 | -0.05(-0.47%) | |
Aug 30, 2018 | 10.63 | 10.65 | 10.45 | 10.45 | 65,670 | -0.43(-3.99%) |
Aug 29, 2018 | 10.81 | 10.93 | 10.75 | 10.88 | 34,737 | +0.17(+1.57%) |
Aug 28, 2018 | 10.81 | 10.83 | 10.70 | 10.72 | 41,295 | +0.39(+3.73%) |
Aug 27, 2018 | 10.23 | 10.38 | 10.23 | 10.33 | 73,244 | +0.21(+2.05%) |
Aug 24, 2018 | 10.09 | 10.19 | 9.995 | 10.12 | 49,005 | +0.22(+2.19%) |
Aug 23, 2018 | 10.08 | 10.08 | 9.896 | 9.906 | 44,600 | -0.30(-2.90%) |
Aug 22, 2018 | 10.12 | 10.22 | 10.10 | 10.20 | 29,397 | -0.07(-0.67%) |
Aug 21, 2018 | 10.27 | 10.36 | 10.24 | 10.27 | 34,094 | +0.03(+0.29%) |
Aug 20, 2018 | 9.995 | 10.24 | 9.995 | 10.24 | 88,967 | +0.52(+5.39%) |
Aug 17, 2018 | 9.580 | 9.748 | 9.550 | 9.718 | 87,177 | -0.01(-0.10%) |
Aug 16, 2018 | 9.541 | 9.738 | 9.541 | 9.728 | 109,651 | +0.55(+6.03%) |
Aug 15, 2018 | 9.778 | 9.827 | 9.086 | 9.175 | 164,388 | -0.96(-9.45%) |
Aug 14, 2018 | 10.07 | 10.19 | 9.955 | 10.13 | 81,792 | -0.09(-0.87%) |
Aug 13, 2018 | 10.32 | 10.39 | 10.16 | 10.22 | 88,158 | -0.50(-4.70%) |
Aug 10, 2018 | 10.67 | 10.73 | 10.60 | 10.73 | 59,232 | -0.32(-2.86%) |
Aug 09, 2018 | 11.10 | 11.23 | 11.03 | 11.04 | 116,174 | +0.50(+4.78%) |
Aug 08, 2018 | 10.40 | 10.56 | 10.28 | 10.54 | 96,565 | +0.24(+2.30%) |
Aug 07, 2018 | 10.38 | 10.43 | 10.29 | 10.30 | 64,308 | +0.14(+1.36%) |
Aug 06, 2018 | 10.10 | 10.18 | 10.02 | 10.16 | 74,225 | -0.07(-0.68%) |
Aug 03, 2018 | 10.07 | 10.23 | 10.05 | 10.23 | 33,919 | -0.13(-1.24%) |
Aug 02, 2018 | 10.33 | 10.38 | 10.22 | 10.36 | 80,222 | -0.58(-5.33%) |
Aug 01, 2018 | 11.11 | 11.11 | 10.82 | 10.94 | 67,029 | -0.45(-3.99%) |
Jul 31, 2018 | 11.22 | 11.40 | 11.22 | 11.40 | 47,883 | +0.04(+0.35%) |
Jul 30, 2018 | 11.36 | 11.47 | 11.30 | 11.36 | 72,733 | +0.25(+2.22%) |
Jul 27, 2018 | 11.19 | 11.19 | 10.97 | 11.11 | 66,522 | -0.15(-1.32%) |
Jul 26, 2018 | 11.20 | 11.28 | 11.01 | 11.26 | 87,311 | +0.00(+0.00%) |
Jul 25, 2018 | 11.25 | 11.29 | 11.05 | 11.26 | 59,094 | -0.08(-0.70%) |
Jul 24, 2018 | 11.15 | 11.41 | 10.96 | 11.34 | 208,660 | +1.05(+10.17%) |
Jul 23, 2018 | 10.13 | 10.31 | 10.10 | 10.29 | 53,203 | +0.24(+2.36%) |
Jul 20, 2018 | 10.09 | 10.21 | 9.995 | 10.05 | 46,215 | +0.16(+1.60%) |
Jul 19, 2018 | 9.916 | 10.01 | 9.867 | 9.896 | 37,156 | -0.25(-2.43%) |
Jul 18, 2018 | 9.876 | 10.14 | 9.827 | 10.14 | 66,456 | +0.10(+0.98%) |
Jul 17, 2018 | 9.847 | 10.04 | 9.847 | 10.04 | 33,291 | +0.34(+3.46%) |
Jul 16, 2018 | 9.758 | 9.788 | 9.679 | 9.709 | 57,368 | -0.26(-2.58%) |
Jul 13, 2018 | 10.00 | 10.00 | 9.926 | 9.965 | 27,046 | -0.23(-2.23%) |
Jul 12, 2018 | 10.26 | 10.27 | 10.16 | 10.19 | 26,479 | +0.16(+1.57%) |
Jul 11, 2018 | 10.10 | 10.13 | 9.975 | 10.03 | 29,215 | -0.15(-1.46%) |
Jul 10, 2018 | 10.24 | 10.26 | 10.12 | 10.18 | 49,855 | -0.14(-1.34%) |
Jul 09, 2018 | 10.31 | 10.39 | 10.28 | 10.32 | 65,424 | +0.31(+3.06%) |
Jul 06, 2018 | 9.995 | 10.13 | 9.995 | 10.01 | 42,939 | -0.07(-0.69%) |
Jul 05, 2018 | 10.12 | 10.14 | 10.00 | 10.08 | 44,719 | -0.31(-2.95%) |
Jul 03, 2018 | 10.39 | 10.39 | 10.39 | 0 | -0.17(-1.59%) | |
Jul 02, 2018 | 10.61 | 10.79 | 10.48 | 10.56 | 33,512 | -0.22(-2.02%) |
Jun 29, 2018 | 10.95 | 10.95 | 10.74 | 10.78 | 52,426 | +0.41(+4.00%) |
Jun 28, 2018 | 10.38 | 10.44 | 10.29 | 10.36 | 53,787 | -0.16(-1.50%) |
Jun 27, 2018 | 10.73 | 10.80 | 10.52 | 10.52 | 58,462 | -0.37(-3.36%) |
Jun 26, 2018 | 10.85 | 11.04 | 10.85 | 10.88 | 127,436 | +0.24(+2.23%) |
Jun 25, 2018 | 10.87 | 10.87 | 10.51 | 10.65 | 96,010 | -0.56(-5.02%) |
Jun 22, 2018 | 11.30 | 11.30 | 11.15 | 11.21 | 51,093 | +0.04(+0.35%) |
Jun 21, 2018 | 11.38 | 11.38 | 11.16 | 11.17 | 84,770 | -0.13(-1.14%) |
Jun 20, 2018 | 11.43 | 11.51 | 11.30 | 11.30 | 68,084 | -0.28(-2.39%) |
Jun 19, 2018 | 11.62 | 11.64 | 11.48 | 11.58 | 154,569 | -0.41(-3.46%) |
Jun 18, 2018 | 12.10 | 12.10 | 11.92 | 11.99 | 38,490 | -0.13(-1.06%) |
Jun 15, 2018 | 12.55 | 12.02 | 12.12 | 380,504 | -0.43(-3.46%) | |
Jun 14, 2018 | 12.61 | 12.71 | 12.54 | 12.55 | 66,533 | -0.07(-0.55%) |
Jun 13, 2018 | 12.78 | 12.79 | 12.59 | 12.62 | 85,698 | -0.29(-2.22%) |
Jun 12, 2018 | 12.92 | 12.97 | 12.79 | 12.91 | 80,301 | -0.29(-2.17%) |
Jun 11, 2018 | 13.15 | 13.20 | 13.14 | 13.19 | 106,382 | -0.10(-0.74%) |
Jun 08, 2018 | 13.24 | 13.36 | 13.24 | 13.29 | 50,768 | +0.19(+1.43%) |
Jun 07, 2018 | 13.32 | 13.32 | 13.08 | 13.11 | 77,783 | -0.32(-2.35%) |
Jun 06, 2018 | 13.42 | 13.42 | 52,898 | +0.30(+2.26%) | ||
Jun 05, 2018 | 13.18 | 13.18 | 12.99 | 13.13 | 28,420 | -0.02(-0.15%) |
Jun 04, 2018 | 13.16 | 13.20 | 13.13 | 13.15 | 41,584 | +0.23(+1.76%) |
Jun 01, 2018 | 12.99 | 13.02 | 12.92 | 12.92 | 40,797 | +0.05(+0.38%) |
May 31, 2018 | 12.93 | 13.00 | 12.83 | 12.87 | 58,197 | +0.26(+2.04%) |
May 30, 2018 | 12.51 | 12.63 | 12.50 | 12.61 | 53,152 | -0.18(-1.39%) |
May 29, 2018 | 12.91 | 12.93 | 12.70 | 12.79 | 49,621 | -0.03(-0.23%) |
May 25, 2018 | 12.82 | 12.82 | 12.82 | 0 | -0.22(-1.67%) | |
May 24, 2018 | 13.01 | 13.04 | 12.83 | 13.04 | 71,587 | -0.17(-1.27%) |
May 23, 2018 | 13.16 | 13.22 | 13.11 | 13.20 | 78,412 | -0.25(-1.84%) |
May 22, 2018 | 13.53 | 13.56 | 13.43 | 13.45 | 46,952 | -0.02(-0.15%) |
May 21, 2018 | 13.61 | 13.61 | 13.42 | 13.47 | 41,782 | -0.21(-1.52%) |
May 18, 2018 | 13.66 | 13.68 | 13.61 | 13.68 | 32,070 | +0.09(+0.65%) |
May 17, 2018 | 13.59 | 13.70 | 13.47 | 13.59 | 43,608 | -0.14(-1.01%) |
May 16, 2018 | 13.72 | 13.77 | 13.64 | 13.73 | 49,546 | +0.13(+0.94%) |
May 15, 2018 | 13.59 | 13.70 | 13.50 | 13.60 | 54,275 | -0.15(-1.08%) |
May 14, 2018 | 13.74 | 13.89 | 13.73 | 13.75 | 70,164 | -0.11(-0.78%) |
May 11, 2018 | 13.93 | 13.95 | 13.80 | 13.86 | 73,505 | -0.03(-0.21%) |
May 10, 2018 | 13.78 | 13.99 | 13.76 | 13.89 | 53,339 | +0.12(+0.86%) |
May 09, 2018 | 13.81 | 13.83 | 13.74 | 13.77 | 36,502 | +0.04(+0.29%) |
May 08, 2018 | 13.81 | 13.81 | 13.63 | 13.73 | 64,303 | +0.03(+0.22%) |
May 07, 2018 | 13.55 | 13.74 | 13.55 | 13.70 | 85,572 | +0.06(+0.43%) |
May 04, 2018 | 13.43 | 13.68 | 13.43 | 13.64 | 53,505 | +0.06(+0.44%) |
May 03, 2018 | 13.67 | 13.67 | 13.37 | 13.58 | 57,228 | -0.22(-1.57%) |
May 02, 2018 | 13.77 | 13.92 | 13.72 | 13.80 | 78,635 | -0.02(-0.14%) |