Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.312 | 7.324 | 7.192 | 7.296 | 683,427 | +0.02(+0.22%) |
Apr 29, 2019 | 7.264 | 7.336 | 7.208 | 7.280 | 305,177 | +0.09(+1.22%) |
Apr 26, 2019 | 7.048 | 7.224 | 7.048 | 7.192 | 294,155 | +0.15(+2.15%) |
Apr 25, 2019 | 7.104 | 7.104 | 6.929 | 7.040 | 354,302 | -0.10(-1.45%) |
Apr 24, 2019 | 7.000 | 7.168 | 7.000 | 7.144 | 359,912 | +0.11(+1.59%) |
Apr 23, 2019 | 6.857 | 7.064 | 6.809 | 7.032 | 372,016 | +0.20(+2.92%) |
Apr 22, 2019 | 6.992 | 7.064 | 6.825 | 6.833 | 531,566 | -0.22(-3.06%) |
Apr 18, 2019 | 7.080 | 7.128 | 7.016 | 7.048 | 258,200 | -0.06(-0.90%) |
Apr 17, 2019 | 7.104 | 7.192 | 7.072 | 7.112 | 376,783 | +0.05(+0.68%) |
Apr 16, 2019 | 6.968 | 7.072 | 6.936 | 7.064 | 479,249 | +0.12(+1.72%) |
Apr 15, 2019 | 7.008 | 7.104 | 6.897 | 6.944 | 294,559 | -0.07(-1.02%) |
Apr 12, 2019 | 7.032 | 7.104 | 6.976 | 7.016 | 391,121 | +0.02(+0.23%) |
Apr 11, 2019 | 6.960 | 7.056 | 6.956 | 7.000 | 299,299 | +0.04(+0.57%) |
Apr 10, 2019 | 6.849 | 6.976 | 6.833 | 6.960 | 365,183 | +0.15(+2.23%) |
Apr 09, 2019 | 6.913 | 6.921 | 6.793 | 6.809 | 696,869 | -0.15(-2.18%) |
Apr 08, 2019 | 6.968 | 7.072 | 6.936 | 6.960 | 421,880 | -0.02(-0.34%) |
Apr 05, 2019 | 6.936 | 7.016 | 6.936 | 6.984 | 715,469 | +0.05(+0.69%) |
Apr 04, 2019 | 6.936 | 7.000 | 6.881 | 6.936 | 571,244 | +0.01(+0.12%) |
Apr 03, 2019 | 7.000 | 7.088 | 6.913 | 6.929 | 379,264 | -0.02(-0.23%) |
Apr 02, 2019 | 6.936 | 7.016 | 6.921 | 6.944 | 472,124 | +0.00(+0.00%) |
Apr 01, 2019 | 6.889 | 7.048 | 6.889 | 6.944 | 579,008 | +0.11(+1.64%) |
Mar 29, 2019 | 6.929 | 6.976 | 6.769 | 6.833 | 641,429 | -0.05(-0.70%) |
Mar 28, 2019 | 6.817 | 6.913 | 6.745 | 6.881 | 445,952 | +0.08(+1.17%) |
Mar 27, 2019 | 6.737 | 6.897 | 6.721 | 6.801 | 474,472 | +0.04(+0.59%) |
Mar 26, 2019 | 6.665 | 6.849 | 6.649 | 6.761 | 711,911 | +0.14(+2.05%) |
Mar 25, 2019 | 6.553 | 6.689 | 6.482 | 6.625 | 794,132 | +0.06(+0.97%) |
Mar 22, 2019 | 6.793 | 6.825 | 6.561 | 6.561 | 585,054 | -0.29(-4.20%) |
Mar 21, 2019 | 6.793 | 6.960 | 6.793 | 6.849 | 440,746 | +0.02(+0.35%) |
Mar 20, 2019 | 7.000 | 7.020 | 6.785 | 6.825 | 463,385 | -0.18(-2.62%) |
Mar 19, 2019 | 7.160 | 7.216 | 7.008 | 7.008 | 474,577 | -0.13(-1.79%) |
Mar 18, 2019 | 7.112 | 7.248 | 7.048 | 7.136 | 589,133 | +0.03(+0.45%) |
Mar 15, 2019 | 7.032 | 7.204 | 7.032 | 7.104 | 1,490,822 | +0.08(+1.14%) |
Mar 14, 2019 | 7.104 | 7.148 | 6.984 | 7.024 | 498,095 | -0.09(-1.23%) |
Mar 13, 2019 | 7.096 | 7.223 | 7.096 | 7.112 | 495,318 | +0.02(+0.22%) |
Mar 12, 2019 | 7.088 | 7.144 | 7.029 | 7.096 | 398,819 | +0.02(+0.22%) |
Mar 11, 2019 | 7.057 | 7.223 | 7.057 | 7.080 | 556,640 | +0.04(+0.56%) |
Mar 08, 2019 | 7.001 | 7.128 | 6.938 | 7.041 | 453,663 | +0.02(+0.23%) |
Mar 07, 2019 | 7.128 | 7.128 | 7.021 | 7.025 | 733,471 | -0.11(-1.56%) |
Mar 06, 2019 | 7.199 | 7.255 | 7.080 | 7.136 | 875,944 | -0.10(-1.32%) |
Mar 05, 2019 | 7.342 | 7.374 | 7.207 | 7.231 | 517,406 | -0.12(-1.62%) |
Mar 04, 2019 | 7.374 | 7.478 | 7.310 | 7.350 | 696,930 | -0.04(-0.54%) |
Mar 01, 2019 | 7.421 | 7.437 | 7.294 | 7.390 | 443,700 | +0.02(+0.22%) |
Feb 28, 2019 | 7.326 | 7.398 | 7.223 | 7.374 | 718,180 | +0.02(+0.32%) |
Feb 27, 2019 | 7.405 | 7.429 | 7.302 | 7.350 | 591,989 | -0.05(-0.64%) |
Feb 26, 2019 | 7.366 | 7.445 | 7.334 | 7.398 | 680,195 | +0.03(+0.43%) |
Feb 25, 2019 | 7.421 | 7.516 | 7.342 | 7.366 | 659,481 | -0.03(-0.43%) |
Feb 22, 2019 | 7.398 | 7.461 | 7.334 | 7.398 | 813,618 | +0.03(+0.43%) |
Feb 21, 2019 | 7.398 | 7.421 | 7.263 | 7.366 | 702,984 | -0.03(-0.43%) |
Feb 20, 2019 | 7.318 | 7.417 | 7.271 | 7.398 | 801,991 | +0.16(+2.19%) |
Feb 19, 2019 | 7.318 | 7.413 | 7.215 | 7.239 | 752,392 | -0.08(-1.08%) |
Feb 15, 2019 | 7.136 | 7.326 | 7.104 | 7.318 | 974,425 | +0.21(+3.01%) |
Feb 14, 2019 | 7.041 | 7.156 | 6.985 | 7.104 | 650,757 | -0.04(-0.56%) |
Feb 13, 2019 | 6.295 | 7.215 | 6.288 | 7.144 | 1,620,552 | -0.13(-1.85%) |
Feb 12, 2019 | 7.128 | 7.318 | 7.128 | 7.279 | 924,085 | +0.20(+2.80%) |
Feb 11, 2019 | 6.914 | 7.112 | 6.914 | 7.080 | 897,560 | +0.19(+2.76%) |
Feb 08, 2019 | 6.969 | 7.041 | 6.835 | 6.890 | 1,081,377 | -0.11(-1.59%) |
Feb 07, 2019 | 7.160 | 7.160 | 6.922 | 7.001 | 617,346 | -0.19(-2.65%) |
Feb 06, 2019 | 7.199 | 7.247 | 7.152 | 7.191 | 408,242 | -0.01(-0.11%) |
Feb 05, 2019 | 7.231 | 7.279 | 7.144 | 7.199 | 506,616 | -0.02(-0.33%) |
Feb 04, 2019 | 7.009 | 7.231 | 6.946 | 7.223 | 799,066 | +0.21(+2.94%) |
Feb 01, 2019 | 7.017 | 7.049 | 6.961 | 7.017 | 373,954 | +0.02(+0.23%) |
Jan 31, 2019 | 7.041 | 7.088 | 6.954 | 7.001 | 823,026 | -0.02(-0.34%) |
Jan 30, 2019 | 7.065 | 7.084 | 6.906 | 7.025 | 542,567 | +0.03(+0.45%) |
Jan 29, 2019 | 6.985 | 7.088 | 6.977 | 6.993 | 691,085 | +0.02(+0.34%) |
Jan 28, 2019 | 6.930 | 7.049 | 6.866 | 6.969 | 406,673 | -0.03(-0.45%) |
Jan 25, 2019 | 6.954 | 7.108 | 6.954 | 7.001 | 352,387 | +0.12(+1.73%) |
Jan 24, 2019 | 6.906 | 6.981 | 6.819 | 6.882 | 768,240 | -0.04(-0.57%) |
Jan 23, 2019 | 7.025 | 7.096 | 6.819 | 6.922 | 871,777 | -0.08(-1.13%) |
Jan 22, 2019 | 6.977 | 7.057 | 6.922 | 7.001 | 1,200,873 | +0.00(+0.00%) |
Jan 18, 2019 | 6.954 | 7.049 | 6.918 | 7.001 | 1,104,079 | +0.10(+1.49%) |
Jan 17, 2019 | 6.724 | 6.922 | 6.724 | 6.898 | 789,029 | +0.16(+2.35%) |
Jan 16, 2019 | 6.676 | 6.763 | 6.613 | 6.739 | 834,017 | +0.07(+1.07%) |
Jan 15, 2019 | 6.628 | 6.684 | 6.549 | 6.668 | 767,574 | +0.06(+0.96%) |
Jan 14, 2019 | 6.613 | 6.747 | 6.557 | 6.605 | 656,152 | -0.02(-0.24%) |
Jan 11, 2019 | 6.533 | 6.660 | 6.470 | 6.621 | 908,336 | +0.06(+0.85%) |
Jan 10, 2019 | 6.414 | 6.565 | 6.296 | 6.565 | 647,532 | +0.11(+1.72%) |
Jan 09, 2019 | 6.327 | 6.541 | 6.272 | 6.454 | 870,443 | +0.19(+3.04%) |
Jan 08, 2019 | 6.208 | 6.280 | 6.137 | 6.264 | 1,156,667 | +0.11(+1.80%) |
Jan 07, 2019 | 6.042 | 6.260 | 6.018 | 6.153 | 1,123,114 | +0.06(+1.04%) |
Jan 04, 2019 | 5.709 | 6.105 | 5.709 | 6.089 | 1,212,166 | +0.38(+6.67%) |
Jan 03, 2019 | 5.629 | 5.828 | 5.582 | 5.709 | 1,297,992 | +0.02(+0.42%) |
Jan 02, 2019 | 5.304 | 5.875 | 5.304 | 5.685 | 1,479,972 | +0.31(+5.75%) |
Dec 31, 2018 | 5.344 | 5.403 | 5.304 | 5.376 | 1,083,017 | +0.04(+0.74%) |
Dec 28, 2018 | 5.170 | 5.360 | 5.130 | 5.336 | 1,128,925 | +0.15(+2.91%) |
Dec 27, 2018 | 5.066 | 5.193 | 5.027 | 5.185 | 644,485 | +0.02(+0.31%) |
Dec 26, 2018 | 5.019 | 5.170 | 4.813 | 5.170 | 1,139,116 | +0.17(+3.49%) |
Dec 24, 2018 | 5.098 | 5.106 | 4.979 | 4.995 | 366,386 | -0.12(-2.33%) |
Dec 21, 2018 | 5.154 | 5.304 | 5.098 | 5.114 | 2,442,117 | -0.03(-0.62%) |
Dec 20, 2018 | 5.146 | 5.217 | 5.074 | 5.146 | 892,638 | -0.01(-0.15%) |
Dec 19, 2018 | 5.352 | 5.407 | 5.106 | 5.154 | 1,126,864 | -0.22(-4.13%) |
Dec 18, 2018 | 5.328 | 5.431 | 5.288 | 5.376 | 917,769 | +0.06(+1.19%) |
Dec 17, 2018 | 5.344 | 5.439 | 5.281 | 5.312 | 1,109,384 | -0.05(-0.89%) |
Dec 14, 2018 | 5.423 | 5.495 | 5.328 | 5.360 | 701,747 | -0.13(-2.31%) |
Dec 13, 2018 | 5.598 | 5.661 | 5.471 | 5.487 | 942,422 | -0.09(-1.56%) |
Dec 12, 2018 | 5.622 | 5.721 | 5.558 | 5.574 | 674,653 | +0.02(+0.43%) |
Dec 11, 2018 | 5.709 | 5.717 | 5.431 | 5.550 | 1,139,652 | -0.10(-1.69%) |
Dec 10, 2018 | 5.709 | 5.725 | 5.570 | 5.645 | 576,833 | -0.08(-1.39%) |
Dec 07, 2018 | 5.923 | 6.010 | 5.701 | 5.725 | 886,265 | -0.19(-3.22%) |
Dec 06, 2018 | 5.947 | 5.986 | 5.828 | 5.915 | 1,144,184 | -0.05(-0.80%) |
Dec 04, 2018 | 6.375 | 6.438 | 5.955 | 5.962 | 746,647 | -0.42(-6.58%) |
Dec 03, 2018 | 6.525 | 6.541 | 6.335 | 6.383 | 515,518 | -0.06(-0.86%) |
Nov 30, 2018 | 6.406 | 6.454 | 6.319 | 6.438 | 693,549 | +0.01(+0.12%) |
Nov 29, 2018 | 6.375 | 6.502 | 6.312 | 6.430 | 644,289 | +0.06(+1.00%) |
Nov 28, 2018 | 6.217 | 6.422 | 6.115 | 6.367 | 869,455 | +0.17(+2.80%) |
Nov 27, 2018 | 6.123 | 6.225 | 6.115 | 6.194 | 519,240 | +0.03(+0.51%) |
Nov 26, 2018 | 6.335 | 6.398 | 6.154 | 6.162 | 648,734 | -0.11(-1.76%) |
Nov 23, 2018 | 6.304 | 6.335 | 6.237 | 6.272 | 300,128 | -0.09(-1.48%) |
Nov 21, 2018 | 6.367 | 6.367 | 6.367 | 0 | +0.13(+2.02%) | |
Nov 20, 2018 | 6.312 | 6.414 | 6.241 | 6.241 | 686,459 | -0.12(-1.86%) |
Nov 19, 2018 | 6.351 | 6.430 | 6.272 | 6.359 | 1,982,868 | -0.01(-0.12%) |
Nov 16, 2018 | 6.430 | 6.446 | 6.225 | 6.367 | 2,041,938 | -0.11(-1.70%) |
Nov 15, 2018 | 6.327 | 6.516 | 6.264 | 6.477 | 451,686 | +0.12(+1.86%) |
Nov 14, 2018 | 6.524 | 6.579 | 6.359 | 6.359 | 904,345 | -0.10(-1.58%) |
Nov 13, 2018 | 6.493 | 6.642 | 6.446 | 6.461 | 564,188 | -0.01(-0.12%) |
Nov 12, 2018 | 6.579 | 6.642 | 6.390 | 6.469 | 618,801 | -0.09(-1.44%) |
Nov 09, 2018 | 6.697 | 6.776 | 6.540 | 6.564 | 897,461 | -0.17(-2.57%) |
Nov 08, 2018 | 6.878 | 6.886 | 6.670 | 6.737 | 795,371 | -0.17(-2.51%) |
Nov 07, 2018 | 6.776 | 6.926 | 6.674 | 6.910 | 780,904 | +0.14(+2.09%) |
Nov 06, 2018 | 6.556 | 6.926 | 6.485 | 6.768 | 1,128,100 | +0.17(+2.50%) |
Nov 05, 2018 | 7.051 | 7.099 | 6.571 | 6.603 | 1,094,817 | -0.44(-6.26%) |
Nov 02, 2018 | 6.839 | 7.083 | 6.808 | 7.044 | 1,055,022 | +0.37(+5.54%) |
Nov 01, 2018 | 6.375 | 6.772 | 6.367 | 6.674 | 1,221,840 | +0.32(+5.08%) |
Oct 31, 2018 | 6.272 | 6.446 | 5.997 | 6.351 | 1,844,756 | +0.09(+1.51%) |
Oct 30, 2018 | 6.705 | 6.815 | 5.816 | 6.257 | 3,855,736 | -1.59(-20.26%) |
Oct 29, 2018 | 8.004 | 8.106 | 7.736 | 7.846 | 907,008 | -0.07(-0.89%) |
Oct 26, 2018 | 7.925 | 8.027 | 7.831 | 7.917 | 636,469 | -0.06(-0.79%) |
Oct 25, 2018 | 7.862 | 8.051 | 7.815 | 7.980 | 782,246 | +0.18(+2.32%) |
Oct 24, 2018 | 7.894 | 8.035 | 7.799 | 7.799 | 1,207,061 | -0.11(-1.39%) |
Oct 23, 2018 | 7.870 | 7.980 | 7.547 | 7.909 | 1,086,205 | -0.06(-0.79%) |
Oct 22, 2018 | 7.964 | 8.153 | 7.964 | 7.972 | 367,108 | +0.03(+0.40%) |
Oct 19, 2018 | 7.933 | 8.051 | 7.878 | 7.941 | 491,615 | +0.02(+0.20%) |
Oct 18, 2018 | 8.067 | 8.106 | 7.831 | 7.925 | 685,820 | -0.18(-2.23%) |
Oct 17, 2018 | 8.161 | 8.189 | 8.075 | 8.106 | 488,224 | -0.10(-1.25%) |
Oct 16, 2018 | 8.075 | 8.216 | 7.964 | 8.208 | 627,242 | +0.17(+2.05%) |
Oct 15, 2018 | 7.988 | 8.114 | 7.988 | 8.043 | 536,070 | +0.02(+0.20%) |
Oct 12, 2018 | 8.287 | 8.319 | 7.972 | 8.027 | 549,684 | -0.12(-1.45%) |
Oct 11, 2018 | 8.224 | 8.330 | 8.138 | 8.145 | 619,026 | -0.14(-1.71%) |
Oct 10, 2018 | 8.484 | 8.527 | 8.287 | 8.287 | 591,718 | -0.20(-2.32%) |
Oct 09, 2018 | 8.555 | 8.657 | 8.476 | 8.484 | 655,434 | -0.12(-1.37%) |
Oct 08, 2018 | 8.468 | 8.641 | 8.421 | 8.602 | 608,863 | +0.15(+1.77%) |
Oct 05, 2018 | 8.570 | 8.570 | 8.366 | 8.452 | 574,716 | -0.09(-1.01%) |
Oct 04, 2018 | 8.744 | 8.759 | 8.500 | 8.539 | 459,549 | -0.23(-2.60%) |
Oct 03, 2018 | 8.799 | 8.869 | 8.657 | 8.767 | 492,595 | +0.02(+0.18%) |
Oct 02, 2018 | 8.759 | 8.838 | 8.720 | 8.751 | 634,943 | -0.02(-0.18%) |
Oct 01, 2018 | 8.893 | 8.940 | 8.744 | 8.767 | 722,222 | -0.13(-1.42%) |
Sep 28, 2018 | 8.972 | 9.090 | 8.775 | 8.893 | 687,168 | -0.12(-1.31%) |
Sep 27, 2018 | 9.090 | 9.129 | 9.011 | 9.011 | 530,658 | -0.04(-0.43%) |
Sep 26, 2018 | 9.169 | 9.169 | 9.050 | 9.050 | 481,142 | -0.08(-0.86%) |
Sep 25, 2018 | 9.090 | 9.208 | 9.090 | 9.129 | 543,780 | +0.04(+0.43%) |
Sep 24, 2018 | 9.365 | 9.365 | 9.050 | 9.090 | 786,201 | -0.31(-3.35%) |
Sep 21, 2018 | 9.444 | 9.542 | 9.326 | 9.405 | 1,744,987 | -0.04(-0.42%) |
Sep 20, 2018 | 9.483 | 9.562 | 9.424 | 9.444 | 420,306 | +0.00(+0.00%) |
Sep 19, 2018 | 9.444 | 9.562 | 9.365 | 9.444 | 569,578 | +0.00(+0.00%) |
Sep 18, 2018 | 9.444 | 9.562 | 9.424 | 9.444 | 618,984 | +0.00(+0.00%) |
Sep 17, 2018 | 9.562 | 9.641 | 9.405 | 9.444 | 383,475 | -0.12(-1.23%) |
Sep 14, 2018 | 9.523 | 9.759 | 9.483 | 9.562 | 411,437 | +0.00(+0.00%) |
Sep 13, 2018 | 9.562 | 9.621 | 9.464 | 9.562 | 294,687 | +0.08(+0.83%) |
Sep 12, 2018 | 9.405 | 9.621 | 9.405 | 9.483 | 401,865 | +0.08(+0.84%) |
Sep 11, 2018 | 9.523 | 9.621 | 9.405 | 9.405 | 453,823 | -0.12(-1.24%) |
Sep 10, 2018 | 9.483 | 9.621 | 9.483 | 9.523 | 373,224 | +0.04(+0.41%) |
Sep 07, 2018 | 9.365 | 9.562 | 9.326 | 9.483 | 488,947 | +0.04(+0.42%) |
Sep 06, 2018 | 9.523 | 9.700 | 9.405 | 9.444 | 540,754 | -0.04(-0.41%) |
Sep 05, 2018 | 9.562 | 9.680 | 9.444 | 9.483 | 612,120 | -0.12(-1.23%) |
Sep 04, 2018 | 9.759 | 9.759 | 9.483 | 9.601 | 410,263 | -0.16(-1.61%) |
Aug 31, 2018 | 9.759 | 9.759 | 9.759 | 0 | +0.08(+0.81%) | |
Aug 30, 2018 | 9.680 | 9.877 | 9.641 | 9.680 | 432,579 | -0.03(-0.32%) |
Aug 29, 2018 | 9.712 | 9.849 | 9.712 | 9.712 | 598,448 | -0.04(-0.40%) |
Aug 28, 2018 | 9.790 | 9.868 | 9.712 | 9.751 | 398,450 | -0.04(-0.40%) |
Aug 27, 2018 | 9.790 | 9.868 | 9.712 | 9.790 | 497,472 | +0.04(+0.40%) |
Aug 24, 2018 | 9.829 | 9.888 | 9.731 | 9.751 | 427,738 | -0.04(-0.40%) |
Aug 23, 2018 | 9.712 | 9.888 | 9.672 | 9.790 | 558,950 | +0.08(+0.81%) |
Aug 22, 2018 | 9.672 | 9.751 | 9.555 | 9.712 | 491,329 | +0.00(+0.00%) |
Aug 21, 2018 | 9.594 | 9.868 | 9.594 | 9.712 | 472,811 | +0.12(+1.22%) |
Aug 20, 2018 | 9.477 | 9.672 | 9.437 | 9.594 | 475,367 | +0.16(+1.66%) |
Aug 17, 2018 | 9.281 | 9.516 | 9.281 | 9.437 | 764,566 | +0.16(+1.69%) |
Aug 16, 2018 | 9.242 | 9.394 | 9.202 | 9.281 | 760,811 | +0.04(+0.42%) |
Aug 15, 2018 | 9.594 | 9.672 | 9.202 | 9.242 | 513,971 | -0.35(-3.67%) |
Aug 14, 2018 | 9.672 | 9.770 | 9.594 | 9.594 | 315,105 | -0.08(-0.81%) |
Aug 13, 2018 | 9.868 | 10.02 | 9.555 | 9.672 | 747,166 | -0.16(-1.59%) |
Aug 10, 2018 | 10.14 | 10.14 | 9.751 | 9.829 | 701,490 | -0.35(-3.46%) |
Aug 09, 2018 | 10.18 | 10.30 | 10.14 | 10.18 | 626,025 | +0.00(+0.00%) |
Aug 08, 2018 | 10.30 | 10.34 | 10.18 | 10.18 | 796,907 | -0.16(-1.51%) |
Aug 07, 2018 | 10.22 | 10.46 | 10.18 | 10.34 | 874,770 | +0.20(+1.93%) |
Aug 06, 2018 | 9.947 | 10.22 | 9.947 | 10.14 | 678,110 | +0.12(+1.17%) |
Aug 03, 2018 | 9.947 | 10.20 | 9.907 | 10.02 | 899,399 | +0.08(+0.79%) |
Aug 02, 2018 | 9.947 | 10.08 | 9.868 | 9.947 | 895,248 | +0.00(+0.00%) |
Aug 01, 2018 | 9.947 | 10.02 | 9.868 | 9.947 | 1,047,215 | -0.08(-0.78%) |
Jul 31, 2018 | 10.22 | 10.26 | 9.359 | 10.02 | 1,641,788 | -0.63(-5.88%) |
Jul 30, 2018 | 10.85 | 10.96 | 10.61 | 10.65 | 890,814 | -0.23(-2.16%) |
Jul 27, 2018 | 11.00 | 11.22 | 10.83 | 10.89 | 522,351 | -0.08(-0.71%) |
Jul 26, 2018 | 10.93 | 11.04 | 10.91 | 10.96 | 321,735 | +0.04(+0.36%) |
Jul 25, 2018 | 10.93 | 11.00 | 10.89 | 10.93 | 351,815 | -0.04(-0.36%) |
Jul 24, 2018 | 10.89 | 11.00 | 10.87 | 10.96 | 379,973 | +0.12(+1.08%) |
Jul 23, 2018 | 10.96 | 10.98 | 10.77 | 10.85 | 694,029 | -0.16(-1.42%) |
Jul 20, 2018 | 11.00 | 11.10 | 10.96 | 11.00 | 402,854 | +0.00(+0.00%) |
Jul 19, 2018 | 11.16 | 11.16 | 10.96 | 11.00 | 577,523 | -0.16(-1.40%) |
Jul 18, 2018 | 11.04 | 11.16 | 10.96 | 11.16 | 376,898 | +0.12(+1.06%) |
Jul 17, 2018 | 11.04 | 11.16 | 10.96 | 11.04 | 430,897 | +0.00(+0.00%) |
Jul 16, 2018 | 11.32 | 11.36 | 11.02 | 11.04 | 425,249 | -0.27(-2.42%) |
Jul 13, 2018 | 11.28 | 11.45 | 11.28 | 11.32 | 437,119 | +0.04(+0.35%) |
Jul 12, 2018 | 11.24 | 11.40 | 11.16 | 11.28 | 417,291 | +0.08(+0.70%) |
Jul 11, 2018 | 10.96 | 11.26 | 10.96 | 11.20 | 458,526 | +0.20(+1.78%) |
Jul 10, 2018 | 11.24 | 11.24 | 10.95 | 11.00 | 519,524 | -0.20(-1.75%) |
Jul 09, 2018 | 11.00 | 11.26 | 10.96 | 11.20 | 311,141 | +0.20(+1.78%) |
Jul 06, 2018 | 11.24 | 11.24 | 11.00 | 11.00 | 470,429 | -0.20(-1.75%) |
Jul 05, 2018 | 11.08 | 11.20 | 10.89 | 11.20 | 463,351 | +0.16(+1.42%) |
Jul 03, 2018 | 11.04 | 11.04 | 11.04 | 0 | -0.08(-0.70%) | |
Jul 02, 2018 | 10.81 | 11.12 | 10.73 | 11.12 | 570,177 | +0.27(+2.53%) |
Jun 29, 2018 | 10.85 | 11.00 | 10.77 | 10.85 | 687,710 | +0.08(+0.73%) |
Jun 28, 2018 | 10.69 | 10.83 | 10.67 | 10.77 | 537,387 | +0.04(+0.37%) |
Jun 27, 2018 | 10.81 | 10.85 | 10.69 | 10.73 | 427,158 | -0.04(-0.36%) |
Jun 26, 2018 | 10.65 | 10.89 | 10.49 | 10.77 | 453,758 | +0.12(+1.10%) |
Jun 25, 2018 | 10.49 | 10.65 | 10.46 | 10.65 | 935,679 | +0.08(+0.74%) |
Jun 22, 2018 | 10.49 | 10.61 | 10.42 | 10.57 | 910,096 | +0.16(+1.50%) |
Jun 21, 2018 | 10.65 | 10.65 | 10.42 | 10.42 | 360,256 | -0.20(-1.85%) |
Jun 20, 2018 | 10.61 | 10.67 | 10.49 | 10.61 | 416,809 | +0.08(+0.74%) |
Jun 19, 2018 | 10.30 | 10.53 | 10.24 | 10.53 | 438,720 | +0.20(+1.89%) |
Jun 18, 2018 | 10.34 | 10.42 | 10.30 | 10.34 | 473,242 | +0.00(+0.00%) |
Jun 15, 2018 | 10.42 | 10.34 | 10.34 | 784,013 | +0.00(+0.00%) | |
Jun 14, 2018 | 10.34 | 10.34 | 10.18 | 10.34 | 552,422 | +0.00(+0.00%) |
Jun 13, 2018 | 10.46 | 10.53 | 10.26 | 10.34 | 529,741 | -0.16(-1.49%) |
Jun 12, 2018 | 10.61 | 10.65 | 10.49 | 10.49 | 348,268 | -0.12(-1.11%) |
Jun 11, 2018 | 10.57 | 10.71 | 10.53 | 10.61 | 528,070 | +0.04(+0.37%) |
Jun 08, 2018 | 10.49 | 10.69 | 10.49 | 10.57 | 496,818 | +0.08(+0.75%) |
Jun 07, 2018 | 10.34 | 10.53 | 10.34 | 10.49 | 455,155 | +0.20(+1.90%) |
Jun 06, 2018 | 10.30 | 390,940 | +0.00(+0.00%) | |||
Jun 05, 2018 | 10.26 | 10.40 | 10.22 | 10.30 | 343,396 | +0.08(+0.77%) |
Jun 04, 2018 | 10.18 | 10.30 | 10.10 | 10.22 | 410,845 | +0.04(+0.38%) |
Jun 01, 2018 | 10.18 | 10.26 | 10.07 | 10.18 | 422,187 | +0.08(+0.78%) |
May 31, 2018 | 10.34 | 10.38 | 10.10 | 10.10 | 503,652 | -0.19(-1.83%) |
May 30, 2018 | 10.21 | 10.45 | 10.14 | 10.29 | 495,639 | +0.16(+1.54%) |
May 29, 2018 | 9.979 | 10.17 | 9.940 | 10.14 | 466,092 | +0.08(+0.78%) |
May 25, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.979 | 10.10 | 9.882 | 10.06 | 653,709 | +0.04(+0.39%) |
May 23, 2018 | 9.823 | 10.04 | 9.784 | 10.02 | 460,518 | +0.16(+1.58%) |
May 22, 2018 | 9.940 | 10.10 | 9.862 | 9.862 | 747,965 | -0.08(-0.78%) |
May 21, 2018 | 9.745 | 9.940 | 9.706 | 9.940 | 760,063 | +0.19(+2.00%) |
May 18, 2018 | 9.823 | 9.823 | 9.648 | 9.745 | 415,687 | -0.04(-0.40%) |
May 17, 2018 | 9.628 | 9.901 | 9.589 | 9.784 | 539,618 | +0.16(+1.62%) |
May 16, 2018 | 9.356 | 9.667 | 9.317 | 9.628 | 734,560 | +0.31(+3.35%) |
May 15, 2018 | 9.122 | 9.395 | 9.087 | 9.317 | 826,156 | +0.12(+1.27%) |
May 14, 2018 | 9.356 | 9.356 | 9.161 | 9.200 | 639,672 | -0.12(-1.26%) |
May 11, 2018 | 9.239 | 9.356 | 9.239 | 9.317 | 467,926 | +0.08(+0.84%) |
May 10, 2018 | 9.317 | 9.356 | 9.239 | 9.239 | 549,861 | -0.04(-0.42%) |
May 09, 2018 | 9.278 | 9.317 | 9.161 | 9.278 | 649,247 | +0.00(+0.00%) |
May 08, 2018 | 9.083 | 9.317 | 9.005 | 9.278 | 737,986 | +0.19(+2.15%) |
May 07, 2018 | 9.317 | 9.434 | 9.044 | 9.083 | 807,492 | -0.12(-1.27%) |
May 04, 2018 | 9.200 | 9.395 | 9.161 | 9.200 | 773,270 | -0.08(-0.84%) |
May 03, 2018 | 9.317 | 9.434 | 9.239 | 9.278 | 717,916 | +0.04(+0.42%) |
May 02, 2018 | 9.044 | 9.356 | 9.005 | 9.239 | 727,076 | +0.19(+2.16%) |