Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.819 | 9.819 | 9.619 | 9.803 | 17,112 | -0.05(-0.50%) |
Apr 29, 2019 | 9.713 | 9.852 | 9.713 | 9.852 | 8,174 | +0.28(+2.89%) |
Apr 26, 2019 | 9.494 | 9.575 | 9.404 | 9.575 | 4,175 | +0.19(+1.99%) |
Apr 25, 2019 | 9.453 | 9.453 | 9.388 | 9.388 | 4,312 | -0.16(-1.71%) |
Apr 24, 2019 | 9.400 | 9.762 | 9.400 | 9.551 | 7,340 | +0.11(+1.12%) |
Apr 23, 2019 | 9.201 | 9.445 | 9.201 | 9.445 | 7,538 | +0.20(+2.20%) |
Apr 22, 2019 | 9.233 | 9.567 | 9.184 | 9.241 | 6,605 | -0.12(-1.30%) |
Apr 18, 2019 | 9.135 | 9.363 | 8.997 | 9.363 | 12,036 | -0.18(-1.88%) |
Apr 17, 2019 | 9.770 | 9.811 | 9.542 | 9.542 | 8,102 | -0.19(-1.92%) |
Apr 16, 2019 | 9.762 | 9.811 | 9.689 | 9.730 | 10,672 | +0.03(+0.34%) |
Apr 15, 2019 | 9.345 | 9.811 | 9.345 | 9.697 | 5,281 | +0.24(+2.58%) |
Apr 12, 2019 | 9.575 | 9.689 | 9.453 | 9.453 | 9,579 | -0.11(-1.19%) |
Apr 11, 2019 | 9.779 | 9.816 | 9.567 | 9.567 | 6,449 | -0.26(-2.65%) |
Apr 10, 2019 | 9.770 | 9.990 | 9.240 | 9.827 | 12,853 | +0.16(+1.68%) |
Apr 09, 2019 | 9.998 | 10.06 | 9.665 | 9.665 | 12,369 | -0.13(-1.33%) |
Apr 08, 2019 | 10.05 | 10.05 | 9.795 | 9.795 | 4,398 | -0.30(-2.98%) |
Apr 05, 2019 | 9.605 | 10.17 | 9.605 | 10.10 | 15,843 | +0.25(+2.56%) |
Apr 04, 2019 | 9.636 | 9.894 | 9.599 | 9.844 | 8,329 | +0.25(+2.63%) |
Apr 03, 2019 | 9.583 | 9.640 | 9.130 | 9.591 | 10,001 | +0.09(+0.94%) |
Apr 02, 2019 | 9.502 | 9.542 | 9.249 | 9.502 | 7,383 | +0.13(+1.39%) |
Apr 01, 2019 | 9.046 | 9.758 | 9.046 | 9.371 | 14,528 | +0.28(+3.04%) |
Mar 29, 2019 | 9.363 | 9.363 | 9.046 | 9.095 | 15,106 | -0.32(-3.37%) |
Mar 28, 2019 | 9.583 | 9.632 | 9.363 | 9.412 | 4,727 | +0.04(+0.43%) |
Mar 27, 2019 | 9.583 | 9.608 | 9.363 | 9.371 | 6,984 | -0.11(-1.20%) |
Mar 26, 2019 | 9.412 | 9.485 | 9.363 | 9.485 | 6,995 | +0.08(+0.87%) |
Mar 25, 2019 | 9.371 | 9.608 | 9.371 | 9.404 | 5,890 | +0.02(+0.17%) |
Mar 22, 2019 | 9.689 | 9.958 | 9.380 | 9.388 | 26,774 | -0.30(-3.11%) |
Mar 21, 2019 | 9.567 | 9.779 | 9.437 | 9.689 | 19,760 | -0.07(-0.75%) |
Mar 20, 2019 | 9.910 | 10.02 | 9.656 | 9.762 | 9,753 | +0.21(+2.22%) |
Mar 19, 2019 | 9.485 | 9.730 | 9.485 | 9.551 | 9,840 | -0.05(-0.51%) |
Mar 18, 2019 | 9.542 | 9.616 | 9.355 | 9.599 | 10,976 | +0.11(+1.20%) |
Mar 15, 2019 | 9.339 | 9.673 | 9.339 | 9.485 | 43,109 | +0.11(+1.22%) |
Mar 14, 2019 | 9.730 | 9.730 | 9.290 | 9.371 | 7,127 | -0.24(-2.46%) |
Mar 13, 2019 | 9.513 | 9.746 | 9.513 | 9.608 | 6,369 | -0.06(-0.59%) |
Mar 12, 2019 | 9.608 | 9.665 | 9.412 | 9.665 | 14,272 | +0.11(+1.19%) |
Mar 11, 2019 | 9.477 | 9.551 | 9.428 | 9.551 | 6,904 | +0.30(+3.26%) |
Mar 08, 2019 | 9.363 | 9.551 | 9.233 | 9.249 | 13,878 | -0.13(-1.43%) |
Mar 07, 2019 | 9.432 | 9.545 | 9.287 | 9.384 | 14,195 | +0.09(+0.95%) |
Mar 06, 2019 | 9.553 | 9.650 | 9.215 | 9.295 | 18,939 | -0.19(-1.95%) |
Mar 05, 2019 | 9.472 | 9.666 | 9.239 | 9.480 | 5,185 | -0.09(-0.93%) |
Mar 04, 2019 | 9.770 | 9.770 | 9.408 | 9.569 | 5,852 | -0.22(-2.22%) |
Mar 01, 2019 | 9.730 | 9.879 | 9.698 | 9.786 | 7,945 | -0.04(-0.41%) |
Feb 28, 2019 | 9.894 | 9.948 | 9.822 | 9.827 | 5,553 | +0.23(+2.43%) |
Feb 27, 2019 | 9.948 | 9.948 | 8.892 | 9.593 | 20,740 | -0.31(-3.09%) |
Feb 26, 2019 | 10.08 | 10.16 | 9.727 | 9.899 | 26,965 | -0.26(-2.54%) |
Feb 25, 2019 | 10.25 | 10.26 | 10.14 | 10.16 | 21,679 | -0.18(-1.71%) |
Feb 22, 2019 | 10.30 | 10.43 | 10.20 | 10.33 | 13,408 | +0.02(+0.23%) |
Feb 21, 2019 | 10.04 | 10.47 | 10.04 | 10.31 | 28,197 | +0.27(+2.73%) |
Feb 20, 2019 | 10.12 | 10.19 | 9.875 | 10.04 | 14,713 | -0.18(-1.73%) |
Feb 19, 2019 | 9.666 | 10.21 | 9.666 | 10.21 | 37,750 | +0.60(+6.20%) |
Feb 15, 2019 | 9.368 | 9.762 | 9.351 | 9.617 | 16,760 | +0.31(+3.38%) |
Feb 14, 2019 | 9.295 | 9.545 | 9.295 | 9.303 | 13,104 | +0.00(+0.00%) |
Feb 13, 2019 | 9.230 | 9.343 | 9.183 | 9.303 | 20,060 | +0.04(+0.43%) |
Feb 12, 2019 | 9.343 | 9.343 | 9.158 | 9.263 | 10,547 | +0.03(+0.35%) |
Feb 11, 2019 | 9.231 | 9.518 | 9.166 | 9.231 | 24,692 | +0.10(+1.06%) |
Feb 08, 2019 | 8.933 | 9.287 | 8.868 | 9.134 | 21,229 | +0.14(+1.52%) |
Feb 07, 2019 | 8.973 | 9.062 | 8.807 | 8.997 | 21,715 | -0.02(-0.18%) |
Feb 06, 2019 | 8.965 | 9.013 | 8.868 | 9.013 | 3,369 | +0.10(+1.08%) |
Feb 05, 2019 | 9.029 | 9.029 | 8.868 | 8.917 | 8,650 | -0.03(-0.36%) |
Feb 04, 2019 | 8.990 | 9.050 | 8.900 | 8.949 | 8,900 | -0.27(-2.97%) |
Feb 01, 2019 | 8.917 | 9.351 | 8.868 | 9.223 | 6,083 | +0.23(+2.60%) |
Jan 31, 2019 | 9.343 | 9.343 | 8.941 | 8.989 | 10,621 | -0.48(-5.02%) |
Jan 30, 2019 | 9.263 | 9.464 | 9.263 | 9.464 | 19,291 | +0.10(+1.03%) |
Jan 29, 2019 | 9.521 | 9.529 | 9.368 | 9.368 | 12,186 | +0.01(+0.09%) |
Jan 28, 2019 | 9.384 | 9.553 | 9.295 | 9.360 | 5,518 | +0.05(+0.52%) |
Jan 25, 2019 | 9.408 | 9.408 | 9.263 | 9.311 | 7,200 | -0.10(-1.03%) |
Jan 24, 2019 | 9.553 | 9.553 | 9.408 | 9.408 | 5,920 | -0.07(-0.76%) |
Jan 23, 2019 | 9.472 | 9.521 | 9.380 | 9.480 | 22,625 | +0.01(+0.08%) |
Jan 22, 2019 | 9.335 | 9.585 | 9.335 | 9.472 | 4,830 | +0.06(+0.68%) |
Jan 18, 2019 | 9.513 | 9.883 | 9.319 | 9.408 | 16,263 | -0.08(-0.85%) |
Jan 17, 2019 | 9.674 | 9.811 | 9.480 | 9.488 | 14,550 | -0.26(-2.64%) |
Jan 16, 2019 | 9.657 | 10.01 | 9.585 | 9.746 | 13,440 | +0.09(+0.92%) |
Jan 15, 2019 | 9.754 | 9.827 | 9.513 | 9.658 | 15,171 | -0.02(-0.17%) |
Jan 14, 2019 | 9.970 | 9.970 | 9.674 | 9.674 | 8,973 | -0.44(-4.38%) |
Jan 11, 2019 | 10.06 | 10.14 | 9.738 | 10.12 | 11,297 | +0.02(+0.24%) |
Jan 10, 2019 | 10.23 | 10.23 | 10.09 | 10.09 | 2,989 | -0.21(-2.03%) |
Jan 09, 2019 | 10.29 | 10.31 | 10.12 | 10.30 | 6,301 | +0.10(+1.03%) |
Jan 08, 2019 | 10.16 | 10.33 | 10.07 | 10.20 | 6,873 | +0.03(+0.32%) |
Jan 07, 2019 | 9.279 | 10.16 | 8.860 | 10.16 | 19,721 | +0.83(+8.89%) |
Jan 04, 2019 | 9.029 | 9.343 | 9.029 | 9.335 | 11,297 | +0.30(+3.30%) |
Jan 03, 2019 | 9.255 | 9.335 | 9.037 | 9.037 | 4,031 | -0.19(-2.09%) |
Jan 02, 2019 | 9.215 | 9.239 | 8.958 | 9.231 | 4,017 | +0.01(+0.09%) |
Dec 31, 2018 | 9.327 | 9.343 | 8.957 | 9.223 | 11,421 | +0.01(+0.09%) |
Dec 28, 2018 | 9.488 | 9.488 | 8.538 | 9.215 | 9,063 | +0.43(+4.95%) |
Dec 27, 2018 | 8.828 | 8.904 | 8.457 | 8.780 | 28,582 | -0.10(-1.18%) |
Dec 26, 2018 | 8.860 | 9.158 | 8.844 | 8.884 | 16,836 | +0.01(+0.09%) |
Dec 24, 2018 | 9.263 | 9.263 | 8.876 | 8.876 | 11,297 | -0.37(-4.01%) |
Dec 21, 2018 | 9.271 | 9.408 | 9.005 | 9.247 | 47,549 | -0.11(-1.20%) |
Dec 20, 2018 | 9.182 | 9.641 | 9.182 | 9.360 | 18,878 | +0.23(+2.47%) |
Dec 19, 2018 | 9.021 | 9.335 | 9.021 | 9.134 | 8,555 | +0.23(+2.62%) |
Dec 18, 2018 | 8.989 | 9.078 | 8.876 | 8.900 | 19,125 | +0.04(+0.45%) |
Dec 17, 2018 | 8.949 | 9.134 | 8.860 | 8.860 | 29,174 | -0.03(-0.36%) |
Dec 14, 2018 | 9.102 | 9.223 | 8.892 | 8.892 | 9,683 | -0.30(-3.24%) |
Dec 13, 2018 | 9.505 | 9.513 | 9.118 | 9.190 | 17,081 | -0.19(-1.98%) |
Dec 12, 2018 | 8.957 | 9.376 | 8.941 | 9.376 | 15,783 | +0.43(+4.86%) |
Dec 11, 2018 | 8.973 | 8.981 | 8.908 | 8.941 | 4,103 | -0.10(-1.07%) |
Dec 10, 2018 | 8.965 | 9.158 | 8.876 | 9.037 | 18,256 | -0.13(-1.41%) |
Dec 07, 2018 | 9.126 | 9.166 | 9.094 | 9.166 | 7,697 | -0.12(-1.34%) |
Dec 06, 2018 | 9.474 | 9.503 | 9.243 | 9.291 | 8,084 | -0.06(-0.68%) |
Dec 04, 2018 | 9.658 | 9.658 | 9.323 | 9.355 | 17,695 | -0.29(-3.06%) |
Dec 03, 2018 | 9.626 | 9.721 | 9.379 | 9.650 | 14,193 | +0.21(+2.19%) |
Nov 30, 2018 | 9.490 | 9.642 | 9.387 | 9.442 | 15,561 | -0.14(-1.41%) |
Nov 29, 2018 | 9.482 | 9.721 | 9.347 | 9.578 | 5,504 | +0.06(+0.67%) |
Nov 28, 2018 | 9.403 | 9.793 | 9.403 | 9.514 | 5,984 | +0.14(+1.53%) |
Nov 27, 2018 | 9.411 | 9.562 | 9.315 | 9.371 | 10,873 | -0.04(-0.42%) |
Nov 26, 2018 | 9.562 | 9.562 | 9.328 | 9.411 | 6,996 | -0.15(-1.58%) |
Nov 23, 2018 | 9.474 | 9.562 | 9.442 | 9.562 | 3,011 | +0.00(+0.00%) |
Nov 21, 2018 | 9.562 | 9.562 | 9.562 | 0 | +0.40(+4.35%) | |
Nov 20, 2018 | 9.172 | 9.307 | 9.164 | 9.164 | 10,640 | -0.02(-0.17%) |
Nov 19, 2018 | 9.331 | 9.339 | 9.164 | 9.180 | 15,998 | -0.19(-2.04%) |
Nov 16, 2018 | 9.522 | 9.634 | 9.371 | 9.371 | 8,408 | -0.21(-2.16%) |
Nov 15, 2018 | 9.474 | 9.594 | 9.291 | 9.578 | 5,504 | +0.09(+0.92%) |
Nov 14, 2018 | 9.753 | 9.753 | 9.419 | 9.490 | 6,183 | -0.19(-1.98%) |
Nov 13, 2018 | 9.690 | 9.785 | 9.566 | 9.682 | 4,773 | +0.16(+1.67%) |
Nov 12, 2018 | 9.642 | 9.642 | 9.522 | 9.522 | 5,018 | -0.17(-1.73%) |
Nov 09, 2018 | 9.897 | 9.897 | 9.626 | 9.690 | 9,412 | +0.05(+0.50%) |
Nov 08, 2018 | 9.769 | 9.769 | 9.522 | 9.642 | 7,912 | -0.12(-1.22%) |
Nov 07, 2018 | 9.658 | 9.793 | 9.658 | 9.761 | 21,719 | +0.02(+0.25%) |
Nov 06, 2018 | 9.761 | 9.801 | 9.657 | 9.737 | 7,015 | -0.06(-0.65%) |
Nov 05, 2018 | 9.442 | 9.841 | 9.363 | 9.801 | 20,813 | -0.05(-0.49%) |
Nov 02, 2018 | 10.22 | 10.22 | 9.705 | 9.849 | 9,286 | -0.22(-2.14%) |
Nov 01, 2018 | 9.793 | 10.24 | 9.522 | 10.06 | 16,212 | +0.74(+7.95%) |
Oct 31, 2018 | 9.076 | 9.339 | 9.044 | 9.323 | 13,612 | +0.36(+4.00%) |
Oct 30, 2018 | 8.877 | 8.964 | 8.877 | 8.964 | 4,770 | -0.04(-0.44%) |
Oct 29, 2018 | 9.012 | 9.012 | 8.821 | 9.004 | 5,721 | +0.12(+1.35%) |
Oct 26, 2018 | 9.172 | 9.427 | 8.885 | 8.885 | 14,934 | -0.41(-4.37%) |
Oct 25, 2018 | 9.227 | 9.490 | 8.940 | 9.291 | 13,925 | +0.14(+1.48%) |
Oct 24, 2018 | 9.658 | 9.658 | 8.996 | 9.156 | 6,583 | -0.12(-1.29%) |
Oct 23, 2018 | 9.076 | 9.538 | 8.885 | 9.275 | 6,313 | -0.28(-2.92%) |
Oct 22, 2018 | 8.857 | 9.745 | 8.857 | 9.554 | 5,395 | +0.10(+1.10%) |
Oct 19, 2018 | 9.690 | 9.690 | 9.442 | 9.450 | 9,788 | -0.25(-2.55%) |
Oct 18, 2018 | 9.507 | 9.697 | 9.507 | 9.697 | 8,914 | +0.13(+1.33%) |
Oct 17, 2018 | 9.474 | 9.654 | 9.427 | 9.570 | 15,692 | +0.01(+0.08%) |
Oct 16, 2018 | 9.482 | 9.562 | 9.482 | 9.562 | 10,303 | +0.06(+0.59%) |
Oct 15, 2018 | 9.514 | 9.538 | 9.419 | 9.506 | 10,731 | +0.02(+0.17%) |
Oct 12, 2018 | 9.678 | 9.705 | 9.287 | 9.490 | 34,009 | -0.25(-2.54%) |
Oct 11, 2018 | 9.825 | 9.881 | 9.682 | 9.737 | 7,345 | -0.10(-1.05%) |
Oct 10, 2018 | 9.841 | 9.976 | 9.841 | 9.841 | 9,419 | +0.00(+0.00%) |
Oct 09, 2018 | 9.968 | 10.08 | 9.841 | 9.841 | 11,078 | -0.13(-1.28%) |
Oct 08, 2018 | 9.992 | 10.06 | 9.960 | 9.968 | 5,545 | +0.01(+0.08%) |
Oct 05, 2018 | 10.02 | 10.08 | 9.960 | 9.960 | 5,270 | -0.02(-0.24%) |
Oct 04, 2018 | 10.05 | 10.05 | 9.984 | 9.984 | 6,040 | -0.13(-1.26%) |
Oct 03, 2018 | 10.20 | 10.20 | 10.06 | 10.11 | 13,602 | -0.11(-1.09%) |
Oct 02, 2018 | 10.13 | 10.27 | 10.13 | 10.22 | 40,207 | +0.13(+1.26%) |
Oct 01, 2018 | 10.24 | 10.26 | 10.08 | 10.10 | 12,095 | -0.14(-1.40%) |
Sep 28, 2018 | 9.921 | 10.24 | 9.801 | 10.24 | 12,549 | +0.36(+3.63%) |
Sep 27, 2018 | 9.841 | 9.960 | 9.801 | 9.881 | 10,061 | -0.20(-1.98%) |
Sep 26, 2018 | 10.10 | 10.16 | 10.08 | 10.08 | 4,491 | -0.16(-1.56%) |
Sep 25, 2018 | 10.24 | 10.24 | 10.08 | 10.24 | 6,091 | +0.08(+0.78%) |
Sep 24, 2018 | 10.08 | 10.32 | 10.08 | 10.16 | 10,130 | -0.16(-1.54%) |
Sep 21, 2018 | 9.841 | 10.32 | 9.841 | 10.32 | 67,140 | +0.40(+4.02%) |
Sep 20, 2018 | 9.777 | 9.960 | 9.602 | 9.921 | 21,220 | +0.12(+1.22%) |
Sep 19, 2018 | 9.968 | 10.19 | 9.761 | 9.801 | 13,711 | -0.40(-3.91%) |
Sep 18, 2018 | 10.60 | 10.60 | 10.16 | 10.20 | 7,846 | -0.24(-2.29%) |
Sep 17, 2018 | 10.36 | 10.56 | 10.36 | 10.44 | 17,726 | +0.12(+1.16%) |
Sep 14, 2018 | 10.04 | 10.36 | 10.04 | 10.32 | 12,298 | +0.24(+2.37%) |
Sep 13, 2018 | 10.16 | 10.28 | 10.04 | 10.08 | 9,315 | -0.16(-1.56%) |
Sep 12, 2018 | 10.48 | 10.48 | 10.16 | 10.24 | 20,041 | -0.28(-2.65%) |
Sep 11, 2018 | 10.76 | 10.76 | 10.48 | 10.52 | 13,002 | -0.32(-2.94%) |
Sep 10, 2018 | 10.92 | 10.92 | 10.76 | 10.84 | 4,876 | +0.00(+0.00%) |
Sep 07, 2018 | 10.76 | 10.88 | 10.48 | 10.84 | 12,173 | +0.14(+1.30%) |
Sep 06, 2018 | 10.38 | 10.70 | 10.38 | 10.70 | 11,726 | +0.32(+3.04%) |
Sep 05, 2018 | 10.34 | 10.46 | 10.34 | 10.38 | 4,500 | +0.00(+0.00%) |
Sep 04, 2018 | 10.46 | 10.50 | 10.38 | 10.38 | 12,291 | -0.12(-1.13%) |
Aug 31, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.08(+0.76%) | |
Aug 30, 2018 | 10.46 | 10.54 | 10.38 | 10.42 | 20,528 | +0.00(+0.00%) |
Aug 29, 2018 | 10.34 | 10.46 | 10.34 | 10.42 | 5,479 | +0.04(+0.38%) |
Aug 28, 2018 | 10.36 | 10.46 | 10.30 | 10.38 | 3,965 | +0.08(+0.77%) |
Aug 27, 2018 | 10.30 | 10.38 | 10.30 | 10.30 | 4,923 | -0.04(-0.38%) |
Aug 24, 2018 | 10.46 | 10.54 | 10.34 | 10.34 | 5,699 | -0.16(-1.50%) |
Aug 23, 2018 | 10.42 | 10.50 | 10.38 | 10.50 | 10,447 | +0.12(+1.14%) |
Aug 22, 2018 | 10.46 | 10.46 | 10.34 | 10.38 | 14,075 | +0.00(+0.00%) |
Aug 21, 2018 | 10.34 | 10.46 | 10.27 | 10.38 | 10,767 | +0.00(+0.00%) |
Aug 20, 2018 | 10.26 | 10.58 | 10.24 | 10.38 | 28,283 | +0.20(+1.94%) |
Aug 17, 2018 | 9.829 | 10.26 | 9.794 | 10.18 | 6,713 | +0.28(+2.79%) |
Aug 16, 2018 | 10.02 | 10.04 | 9.821 | 9.908 | 10,818 | -0.04(-0.40%) |
Aug 15, 2018 | 10.26 | 10.26 | 9.829 | 9.947 | 18,358 | -0.55(-5.26%) |
Aug 14, 2018 | 10.18 | 10.58 | 10.18 | 10.50 | 2,906 | +0.00(+0.00%) |
Aug 13, 2018 | 10.49 | 10.64 | 10.34 | 10.50 | 8,267 | -0.12(-1.12%) |
Aug 10, 2018 | 10.58 | 10.66 | 10.58 | 10.62 | 1,393 | -0.08(-0.74%) |
Aug 09, 2018 | 10.66 | 10.70 | 10.58 | 10.70 | 3,551 | +0.08(+0.74%) |
Aug 08, 2018 | 10.79 | 10.79 | 10.62 | 10.62 | 2,758 | +0.00(+0.00%) |
Aug 07, 2018 | 10.78 | 10.86 | 10.58 | 10.62 | 3,507 | -0.08(-0.74%) |
Aug 06, 2018 | 10.58 | 10.70 | 10.58 | 10.70 | 2,269 | +0.28(+2.65%) |
Aug 03, 2018 | 9.790 | 10.46 | 9.513 | 10.42 | 17,353 | -0.16(-1.49%) |
Aug 02, 2018 | 10.58 | 10.58 | 10.58 | 10.58 | 1,968 | +0.00(+0.00%) |
Aug 01, 2018 | 10.50 | 10.86 | 10.50 | 10.58 | 5,783 | +0.00(+0.00%) |
Jul 31, 2018 | 10.54 | 10.66 | 10.44 | 10.58 | 9,444 | +0.16(+1.52%) |
Jul 30, 2018 | 10.58 | 10.66 | 10.42 | 10.42 | 4,067 | -0.16(-1.49%) |
Jul 27, 2018 | 10.79 | 10.80 | 10.58 | 10.58 | 9,499 | -0.32(-2.90%) |
Jul 26, 2018 | 10.89 | 10.89 | 10.85 | 10.89 | 4,623 | +0.08(+0.73%) |
Jul 25, 2018 | 10.78 | 10.89 | 10.78 | 10.82 | 3,927 | -0.04(-0.36%) |
Jul 24, 2018 | 11.05 | 11.05 | 10.86 | 10.86 | 5,742 | -0.04(-0.36%) |
Jul 23, 2018 | 10.86 | 10.89 | 10.86 | 10.89 | 3,528 | -0.16(-1.43%) |
Jul 20, 2018 | 10.93 | 11.13 | 10.86 | 11.05 | 6,433 | +0.08(+0.72%) |
Jul 19, 2018 | 10.89 | 11.01 | 10.89 | 10.97 | 5,534 | +0.00(+0.00%) |
Jul 18, 2018 | 11.04 | 11.09 | 10.95 | 10.97 | 5,014 | -0.08(-0.71%) |
Jul 17, 2018 | 11.09 | 11.13 | 10.97 | 11.05 | 4,324 | -0.04(-0.36%) |
Jul 16, 2018 | 11.05 | 11.09 | 10.93 | 11.09 | 12,437 | +0.24(+2.18%) |
Jul 13, 2018 | 11.13 | 11.13 | 10.74 | 10.86 | 5,742 | -0.20(-1.79%) |
Jul 12, 2018 | 10.89 | 11.07 | 10.89 | 11.05 | 5,064 | +0.00(+0.00%) |
Jul 11, 2018 | 11.01 | 11.17 | 10.97 | 11.05 | 6,955 | -0.20(-1.75%) |
Jul 10, 2018 | 11.41 | 11.45 | 11.17 | 11.25 | 11,478 | +0.00(+0.00%) |
Jul 09, 2018 | 11.09 | 11.33 | 11.09 | 11.25 | 8,568 | +0.16(+1.42%) |
Jul 06, 2018 | 11.09 | 11.09 | 10.93 | 11.09 | 7,972 | -0.04(-0.35%) |
Jul 05, 2018 | 11.18 | 11.21 | 11.01 | 11.13 | 8,206 | +0.00(+0.00%) |
Jul 03, 2018 | 11.13 | 11.13 | 11.13 | 0 | +0.16(+1.44%) | |
Jul 02, 2018 | 11.17 | 11.17 | 10.70 | 10.97 | 21,405 | -0.16(-1.42%) |
Jun 29, 2018 | 11.21 | 11.25 | 11.09 | 11.13 | 11,734 | -0.28(-2.42%) |
Jun 28, 2018 | 11.37 | 11.57 | 11.21 | 11.41 | 9,907 | +0.08(+0.70%) |
Jun 27, 2018 | 11.49 | 11.57 | 11.29 | 11.33 | 8,946 | -0.39(-3.37%) |
Jun 26, 2018 | 11.68 | 11.76 | 11.45 | 11.72 | 9,116 | +0.12(+1.02%) |
Jun 25, 2018 | 11.76 | 11.80 | 11.20 | 11.61 | 23,756 | -0.39(-3.29%) |
Jun 22, 2018 | 11.09 | 12.04 | 10.90 | 12.00 | 131,244 | +0.95(+8.57%) |
Jun 21, 2018 | 10.93 | 11.13 | 10.82 | 11.05 | 12,339 | +0.08(+0.72%) |
Jun 20, 2018 | 10.93 | 11.05 | 10.89 | 10.97 | 6,110 | +0.16(+1.46%) |
Jun 19, 2018 | 11.05 | 11.05 | 10.74 | 10.82 | 6,376 | -0.32(-2.84%) |
Jun 18, 2018 | 11.03 | 11.25 | 10.97 | 11.13 | 5,735 | -0.08(-0.70%) |
Jun 15, 2018 | 11.25 | 11.09 | 11.21 | 19,348 | +0.12(+1.07%) | |
Jun 14, 2018 | 11.21 | 11.21 | 11.05 | 11.09 | 4,030 | -0.04(-0.35%) |
Jun 13, 2018 | 11.14 | 11.14 | 11.05 | 11.13 | 3,992 | -0.08(-0.70%) |
Jun 12, 2018 | 11.25 | 11.25 | 11.21 | 11.21 | 5,422 | -0.04(-0.35%) |
Jun 11, 2018 | 11.20 | 11.25 | 11.20 | 11.25 | 5,226 | +0.08(+0.71%) |
Jun 08, 2018 | 11.25 | 11.29 | 11.17 | 11.17 | 10,124 | -0.12(-1.05%) |
Jun 07, 2018 | 11.41 | 11.41 | 11.21 | 11.29 | 9,313 | -0.04(-0.35%) |
Jun 06, 2018 | 11.34 | 11.46 | 11.25 | 11.33 | 15,833 | -0.06(-0.52%) |
Jun 05, 2018 | 11.35 | 11.43 | 11.35 | 11.39 | 25,429 | +0.12(+1.04%) |
Jun 04, 2018 | 11.35 | 11.35 | 11.27 | 11.27 | 9,101 | -0.08(-0.69%) |
Jun 01, 2018 | 11.27 | 11.35 | 11.19 | 11.35 | 7,613 | +0.08(+0.69%) |
May 31, 2018 | 11.27 | 11.35 | 11.19 | 11.27 | 11,450 | +0.04(+0.35%) |
May 30, 2018 | 11.15 | 11.27 | 11.15 | 11.23 | 15,663 | +0.16(+1.41%) |
May 29, 2018 | 11.11 | 11.11 | 11.02 | 11.08 | 4,725 | -0.04(-0.35%) |
May 25, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.08(+0.71%) | |
May 24, 2018 | 11.04 | 11.04 | 10.92 | 11.04 | 3,717 | -0.08(-0.70%) |
May 23, 2018 | 11.04 | 11.15 | 11.00 | 11.11 | 8,889 | +0.12(+1.07%) |
May 22, 2018 | 11.08 | 11.11 | 11.00 | 11.00 | 6,325 | -0.23(-2.09%) |
May 21, 2018 | 11.23 | 11.23 | 11.08 | 11.23 | 16,780 | -0.04(-0.35%) |
May 18, 2018 | 11.35 | 11.35 | 10.77 | 11.27 | 16,480 | -0.04(-0.35%) |
May 17, 2018 | 10.92 | 11.34 | 10.92 | 11.31 | 25,842 | +0.47(+4.33%) |
May 16, 2018 | 10.45 | 10.92 | 10.45 | 10.84 | 17,120 | +0.47(+4.53%) |
May 15, 2018 | 10.21 | 10.57 | 10.21 | 10.37 | 9,312 | +0.23(+2.32%) |
May 14, 2018 | 10.57 | 10.88 | 10.10 | 10.14 | 22,087 | -0.35(-3.36%) |
May 11, 2018 | 10.45 | 10.57 | 10.41 | 10.49 | 8,465 | -0.20(-1.83%) |
May 10, 2018 | 10.68 | 10.76 | 10.57 | 10.68 | 7,690 | -0.04(-0.36%) |
May 09, 2018 | 10.61 | 10.80 | 10.61 | 10.72 | 5,419 | +0.08(+0.74%) |
May 08, 2018 | 10.37 | 10.64 | 10.37 | 10.64 | 6,366 | +0.08(+0.74%) |
May 07, 2018 | 10.45 | 10.57 | 10.25 | 10.57 | 6,844 | +0.12(+1.12%) |
May 04, 2018 | 10.45 | 10.45 | 10.14 | 10.45 | 8,009 | +0.04(+0.38%) |
May 03, 2018 | 10.37 | 10.45 | 10.37 | 10.41 | 4,036 | -0.04(-0.38%) |
May 02, 2018 | 10.25 | 10.45 | 10.06 | 10.45 | 13,702 | +0.12(+1.14%) |