Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.34 | 10.39 | 10.20 | 10.22 | 137,008 | +0.04(+0.39%) |
Jun 27, 2019 | 10.10 | 10.30 | 10.10 | 10.18 | 82,192 | +0.21(+2.11%) |
Jun 26, 2019 | 9.769 | 10.08 | 9.769 | 9.974 | 178,631 | +0.62(+6.60%) |
Jun 25, 2019 | 9.647 | 9.723 | 9.357 | 9.357 | 53,699 | -0.25(-2.65%) |
Jun 24, 2019 | 9.604 | 9.675 | 9.552 | 9.611 | 78,686 | +0.04(+0.39%) |
Jun 21, 2019 | 9.583 | 9.739 | 9.532 | 9.573 | 130,562 | -0.09(-0.90%) |
Jun 20, 2019 | 9.890 | 9.927 | 9.576 | 9.660 | 74,663 | +0.13(+1.40%) |
Jun 19, 2019 | 9.631 | 9.653 | 9.441 | 9.527 | 63,492 | -0.00(-0.05%) |
Jun 18, 2019 | 9.009 | 9.695 | 9.009 | 9.532 | 140,439 | +0.73(+8.26%) |
Jun 17, 2019 | 8.822 | 8.955 | 8.795 | 8.805 | 60,164 | -0.07(-0.75%) |
Jun 14, 2019 | 8.879 | 8.948 | 8.684 | 8.871 | 130,967 | -0.43(-4.67%) |
Jun 13, 2019 | 9.347 | 9.410 | 9.219 | 9.306 | 55,975 | +0.11(+1.16%) |
Jun 12, 2019 | 9.359 | 9.394 | 9.199 | 9.199 | 51,130 | -0.44(-4.60%) |
Jun 11, 2019 | 9.838 | 9.902 | 9.522 | 9.643 | 85,603 | +0.07(+0.75%) |
Jun 10, 2019 | 9.367 | 9.769 | 9.367 | 9.572 | 156,629 | +0.45(+4.89%) |
Jun 07, 2019 | 8.953 | 9.157 | 8.953 | 9.125 | 117,587 | +0.23(+2.58%) |
Jun 06, 2019 | 8.743 | 8.957 | 8.657 | 8.896 | 88,875 | +0.23(+2.60%) |
Jun 05, 2019 | 8.955 | 8.955 | 8.501 | 8.671 | 74,063 | -0.10(-1.16%) |
Jun 04, 2019 | 8.314 | 8.772 | 8.234 | 8.772 | 187,818 | +0.71(+8.74%) |
Jun 03, 2019 | 8.235 | 8.385 | 7.981 | 8.067 | 102,268 | -0.03(-0.34%) |
May 31, 2019 | 8.119 | 8.339 | 8.089 | 8.094 | 56,766 | -0.25(-2.99%) |
May 30, 2019 | 8.269 | 8.459 | 8.259 | 8.343 | 101,068 | +0.11(+1.32%) |
May 29, 2019 | 8.015 | 8.301 | 8.003 | 8.235 | 168,340 | +0.08(+0.99%) |
May 28, 2019 | 8.424 | 8.425 | 8.112 | 8.154 | 163,697 | -0.21(-2.50%) |
May 24, 2019 | 8.602 | 8.647 | 8.362 | 8.362 | 55,955 | -0.12(-1.46%) |
May 23, 2019 | 8.430 | 8.506 | 8.190 | 8.486 | 102,596 | -0.25(-2.82%) |
May 22, 2019 | 8.817 | 8.861 | 8.698 | 8.733 | 161,815 | -0.37(-4.01%) |
May 21, 2019 | 9.135 | 9.187 | 8.985 | 9.098 | 141,132 | +0.35(+4.03%) |
May 20, 2019 | 9.031 | 9.041 | 8.657 | 8.745 | 291,830 | -0.72(-7.63%) |
May 17, 2019 | 9.589 | 9.897 | 9.416 | 9.468 | 128,129 | -0.37(-3.78%) |
May 16, 2019 | 9.937 | 10.03 | 9.777 | 9.840 | 120,113 | -0.30(-2.99%) |
May 15, 2019 | 9.823 | 10.24 | 9.823 | 10.14 | 145,568 | +0.14(+1.43%) |
May 14, 2019 | 9.811 | 10.11 | 9.747 | 10.00 | 160,445 | +0.40(+4.22%) |
May 13, 2019 | 9.867 | 9.964 | 9.525 | 9.596 | 816,187 | -0.90(-8.55%) |
May 10, 2019 | 10.34 | 10.62 | 10.03 | 10.49 | 139,888 | -0.01(-0.14%) |
May 09, 2019 | 10.57 | 10.63 | 10.13 | 10.51 | 260,540 | -0.38(-3.53%) |
May 08, 2019 | 11.00 | 11.26 | 10.89 | 10.89 | 182,669 | -0.28(-2.47%) |
May 07, 2019 | 11.43 | 11.44 | 10.93 | 11.17 | 321,977 | -0.52(-4.45%) |
May 06, 2019 | 11.35 | 11.72 | 11.19 | 11.69 | 169,438 | -0.34(-2.85%) |
May 03, 2019 | 11.97 | 12.04 | 11.79 | 12.03 | 146,375 | +0.24(+2.06%) |
May 02, 2019 | 11.62 | 12.05 | 11.62 | 11.79 | 61,445 | +0.14(+1.20%) |
May 01, 2019 | 12.03 | 12.12 | 11.65 | 11.65 | 205,684 | -0.15(-1.27%) |
Apr 30, 2019 | 11.69 | 11.86 | 11.63 | 11.80 | 46,008 | +0.12(+0.99%) |
Apr 29, 2019 | 11.79 | 11.82 | 11.65 | 11.69 | 124,017 | -0.12(-1.04%) |
Apr 26, 2019 | 11.73 | 11.81 | 11.37 | 11.81 | 449,263 | -0.62(-4.98%) |
Apr 25, 2019 | 12.85 | 12.85 | 12.23 | 12.43 | 158,624 | -0.47(-3.67%) |
Apr 24, 2019 | 12.70 | 13.15 | 12.70 | 12.90 | 129,832 | +0.17(+1.32%) |
Apr 23, 2019 | 12.56 | 12.79 | 12.56 | 12.73 | 76,386 | +0.22(+1.75%) |
Apr 22, 2019 | 12.35 | 12.55 | 12.30 | 12.51 | 98,347 | +0.04(+0.34%) |
Apr 18, 2019 | 12.55 | 12.55 | 12.37 | 12.47 | 100,557 | -0.03(-0.22%) |
Apr 17, 2019 | 12.53 | 12.72 | 12.36 | 12.50 | 281,916 | +0.41(+3.43%) |
Apr 16, 2019 | 11.59 | 12.08 | 11.59 | 12.08 | 189,059 | +0.63(+5.51%) |
Apr 15, 2019 | 11.62 | 11.65 | 11.31 | 11.45 | 100,046 | -0.17(-1.42%) |
Apr 12, 2019 | 11.54 | 11.62 | 11.46 | 11.62 | 125,291 | +0.28(+2.46%) |
Apr 11, 2019 | 11.33 | 11.47 | 11.27 | 11.34 | 44,058 | +0.00(+0.01%) |
Apr 10, 2019 | 11.14 | 11.36 | 11.14 | 11.34 | 65,009 | +0.21(+1.88%) |
Apr 09, 2019 | 11.12 | 11.18 | 11.02 | 11.13 | 59,628 | -0.24(-2.07%) |
Apr 08, 2019 | 11.24 | 11.38 | 11.20 | 11.36 | 92,747 | +0.05(+0.43%) |
Apr 05, 2019 | 11.29 | 11.32 | 11.15 | 11.31 | 136,238 | +0.11(+0.96%) |
Apr 04, 2019 | 11.11 | 11.30 | 11.10 | 11.21 | 156,151 | +0.02(+0.22%) |
Apr 03, 2019 | 10.99 | 11.36 | 10.99 | 11.18 | 236,382 | +0.44(+4.11%) |
Apr 02, 2019 | 10.78 | 10.79 | 10.64 | 10.74 | 74,359 | +0.02(+0.18%) |
Apr 01, 2019 | 10.57 | 10.73 | 10.52 | 10.72 | 163,969 | +0.44(+4.23%) |
Mar 29, 2019 | 10.22 | 10.32 | 10.21 | 10.29 | 145,159 | +0.28(+2.75%) |
Mar 28, 2019 | 10.09 | 10.23 | 9.887 | 10.01 | 65,735 | -0.01(-0.13%) |
Mar 27, 2019 | 10.26 | 10.36 | 9.897 | 10.02 | 67,223 | -0.26(-2.51%) |
Mar 26, 2019 | 10.34 | 10.41 | 10.16 | 10.28 | 92,768 | +0.24(+2.41%) |
Mar 25, 2019 | 10.18 | 10.32 | 9.895 | 10.04 | 127,723 | -0.26(-2.51%) |
Mar 22, 2019 | 10.85 | 10.88 | 10.29 | 10.30 | 160,161 | -0.58(-5.37%) |
Mar 21, 2019 | 10.26 | 11.00 | 10.26 | 10.88 | 150,089 | +0.63(+6.18%) |
Mar 20, 2019 | 10.44 | 10.48 | 10.17 | 10.25 | 119,083 | -0.21(-1.97%) |
Mar 19, 2019 | 10.33 | 10.51 | 10.33 | 10.46 | 121,370 | +0.25(+2.48%) |
Mar 18, 2019 | 10.32 | 10.37 | 10.14 | 10.20 | 89,263 | -0.04(-0.38%) |
Mar 15, 2019 | 9.917 | 10.36 | 9.917 | 10.24 | 149,544 | +0.58(+5.98%) |
Mar 14, 2019 | 9.779 | 9.866 | 9.664 | 9.664 | 54,372 | -0.15(-1.53%) |
Mar 13, 2019 | 9.792 | 9.954 | 9.752 | 9.814 | 122,106 | +0.16(+1.69%) |
Mar 12, 2019 | 9.639 | 9.752 | 9.483 | 9.651 | 115,328 | +0.07(+0.69%) |
Mar 11, 2019 | 9.255 | 9.663 | 9.255 | 9.585 | 137,142 | +0.43(+4.68%) |
Mar 08, 2019 | 8.901 | 9.166 | 8.827 | 9.157 | 158,891 | +0.00(+0.03%) |
Mar 07, 2019 | 9.285 | 9.296 | 9.085 | 9.154 | 351,738 | -0.23(-2.46%) |
Mar 06, 2019 | 9.664 | 9.664 | 9.381 | 9.386 | 135,821 | -0.31(-3.25%) |
Mar 05, 2019 | 9.735 | 9.816 | 9.641 | 9.700 | 70,111 | -0.08(-0.83%) |
Mar 04, 2019 | 9.868 | 9.912 | 9.533 | 9.782 | 141,498 | +0.07(+0.68%) |
Mar 01, 2019 | 9.760 | 9.841 | 9.553 | 9.715 | 588,425 | +0.15(+1.60%) |
Feb 28, 2019 | 9.447 | 9.597 | 9.430 | 9.563 | 51,068 | -0.00(-0.05%) |
Feb 27, 2019 | 9.600 | 9.644 | 9.393 | 9.568 | 154,396 | -0.17(-1.77%) |
Feb 26, 2019 | 9.772 | 9.833 | 9.733 | 9.740 | 53,482 | -0.09(-0.88%) |
Feb 25, 2019 | 9.976 | 10.05 | 9.819 | 9.826 | 179,246 | +0.13(+1.37%) |
Feb 22, 2019 | 9.612 | 9.728 | 9.612 | 9.693 | 180,022 | +0.25(+2.60%) |
Feb 21, 2019 | 9.553 | 9.601 | 9.403 | 9.447 | 77,084 | -0.14(-1.49%) |
Feb 20, 2019 | 9.545 | 9.691 | 9.545 | 9.590 | 85,155 | +0.13(+1.33%) |
Feb 19, 2019 | 9.408 | 9.585 | 9.408 | 9.464 | 91,132 | -0.05(-0.52%) |
Feb 15, 2019 | 9.590 | 9.590 | 9.442 | 9.513 | 83,306 | +0.12(+1.28%) |
Feb 14, 2019 | 9.317 | 9.489 | 9.317 | 9.393 | 74,081 | +0.08(+0.85%) |
Feb 13, 2019 | 9.216 | 9.435 | 9.216 | 9.314 | 61,114 | +0.12(+1.28%) |
Feb 12, 2019 | 9.036 | 9.226 | 9.036 | 9.196 | 163,186 | +0.38(+4.33%) |
Feb 11, 2019 | 8.837 | 8.859 | 8.756 | 8.815 | 53,706 | +0.07(+0.82%) |
Feb 08, 2019 | 8.527 | 8.770 | 8.445 | 8.743 | 76,804 | -0.02(-0.22%) |
Feb 07, 2019 | 8.955 | 9.024 | 8.645 | 8.763 | 186,845 | -0.41(-4.43%) |
Feb 06, 2019 | 8.925 | 9.299 | 8.925 | 9.169 | 173,264 | +0.40(+4.60%) |
Feb 05, 2019 | 8.689 | 8.817 | 8.675 | 8.765 | 54,018 | +0.11(+1.25%) |
Feb 04, 2019 | 8.549 | 8.660 | 8.418 | 8.657 | 197,841 | +0.13(+1.53%) |
Feb 01, 2019 | 8.318 | 8.571 | 8.318 | 8.527 | 80,055 | +0.23(+2.73%) |
Jan 31, 2019 | 8.300 | 8.350 | 8.121 | 8.300 | 61,614 | -0.02(-0.21%) |
Jan 30, 2019 | 8.150 | 8.382 | 8.000 | 8.318 | 116,445 | +0.39(+4.94%) |
Jan 29, 2019 | 8.192 | 8.192 | 7.914 | 7.926 | 58,805 | -0.21(-2.57%) |
Jan 28, 2019 | 7.911 | 8.263 | 7.843 | 8.135 | 155,806 | -0.39(-4.59%) |
Jan 25, 2019 | 8.347 | 8.591 | 8.126 | 8.527 | 121,505 | +0.11(+1.32%) |
Jan 24, 2019 | 7.943 | 8.460 | 7.943 | 8.416 | 162,800 | +0.78(+10.25%) |
Jan 23, 2019 | 7.830 | 7.879 | 7.567 | 7.633 | 41,523 | -0.13(-1.65%) |
Jan 22, 2019 | 8.076 | 8.076 | 7.633 | 7.761 | 125,040 | -0.44(-5.37%) |
Jan 18, 2019 | 8.035 | 8.271 | 7.951 | 8.202 | 106,062 | +0.34(+4.29%) |
Jan 17, 2019 | 7.631 | 7.877 | 7.626 | 7.865 | 36,658 | +0.15(+1.99%) |
Jan 16, 2019 | 7.814 | 7.936 | 7.710 | 7.711 | 46,732 | -0.13(-1.65%) |
Jan 15, 2019 | 7.855 | 7.998 | 7.823 | 7.840 | 94,087 | +0.06(+0.76%) |
Jan 14, 2019 | 7.820 | 7.870 | 7.709 | 7.781 | 74,309 | -0.21(-2.68%) |
Jan 11, 2019 | 7.739 | 8.089 | 7.739 | 7.995 | 61,768 | +0.16(+2.04%) |
Jan 10, 2019 | 7.537 | 7.860 | 7.535 | 7.835 | 56,420 | +0.17(+2.28%) |
Jan 09, 2019 | 7.530 | 7.735 | 7.530 | 7.660 | 68,014 | +0.33(+4.46%) |
Jan 08, 2019 | 7.568 | 7.568 | 7.139 | 7.333 | 310,325 | -0.07(-1.00%) |
Jan 07, 2019 | 7.190 | 7.534 | 7.154 | 7.407 | 177,803 | +0.25(+3.54%) |
Jan 04, 2019 | 6.811 | 7.210 | 6.767 | 7.154 | 219,846 | +0.59(+9.04%) |
Jan 03, 2019 | 7.080 | 7.114 | 6.558 | 6.561 | 327,120 | -0.87(-11.75%) |
Jan 02, 2019 | 7.026 | 7.533 | 6.957 | 7.434 | 249,373 | +0.15(+2.03%) |
Dec 31, 2018 | 7.454 | 7.456 | 7.203 | 7.286 | 195,464 | +0.03(+0.37%) |
Dec 28, 2018 | 7.279 | 7.505 | 7.136 | 7.259 | 210,500 | +0.12(+1.65%) |
Dec 27, 2018 | 6.794 | 7.141 | 6.661 | 7.141 | 295,818 | +0.12(+1.65%) |
Dec 26, 2018 | 6.442 | 7.026 | 6.305 | 7.026 | 200,080 | +0.72(+11.49%) |
Dec 24, 2018 | 6.644 | 6.671 | 6.299 | 6.301 | 125,761 | -0.40(-5.92%) |
Dec 21, 2018 | 6.987 | 7.164 | 6.666 | 6.698 | 319,711 | -0.22(-3.19%) |
Dec 20, 2018 | 7.085 | 7.239 | 6.784 | 6.919 | 230,580 | -0.13(-1.84%) |
Dec 19, 2018 | 7.634 | 7.686 | 6.975 | 7.048 | 305,942 | -0.67(-8.69%) |
Dec 18, 2018 | 7.651 | 7.915 | 7.651 | 7.720 | 111,923 | +0.21(+2.80%) |
Dec 17, 2018 | 7.661 | 7.920 | 7.413 | 7.509 | 118,844 | -0.20(-2.64%) |
Dec 14, 2018 | 7.786 | 8.013 | 7.712 | 7.712 | 67,780 | -0.22(-2.78%) |
Dec 13, 2018 | 8.070 | 8.115 | 7.858 | 7.933 | 76,771 | +0.00(+0.03%) |
Dec 12, 2018 | 8.009 | 8.168 | 7.825 | 7.930 | 154,821 | +0.21(+2.66%) |
Dec 11, 2018 | 7.994 | 8.045 | 7.641 | 7.724 | 174,493 | +0.05(+0.70%) |
Dec 10, 2018 | 7.494 | 7.715 | 7.447 | 7.671 | 128,141 | +0.28(+3.78%) |
Dec 07, 2018 | 8.048 | 8.048 | 7.328 | 7.391 | 154,751 | -0.60(-7.48%) |
Dec 06, 2018 | 7.538 | 7.989 | 7.538 | 7.989 | 178,238 | -0.01(-0.18%) |
Dec 04, 2018 | 8.861 | 8.861 | 7.991 | 8.004 | 62,064 | -0.91(-10.22%) |
Dec 03, 2018 | 9.084 | 9.084 | 8.741 | 8.915 | 178,005 | +0.44(+5.14%) |
Nov 30, 2018 | 8.097 | 8.479 | 8.097 | 8.479 | 57,164 | +0.32(+3.90%) |
Nov 29, 2018 | 8.305 | 8.305 | 8.160 | 8.160 | 64,317 | -0.15(-1.80%) |
Nov 28, 2018 | 8.146 | 8.310 | 7.862 | 8.310 | 83,868 | +0.33(+4.11%) |
Nov 27, 2018 | 7.800 | 8.094 | 7.764 | 7.982 | 61,520 | +0.07(+0.84%) |
Nov 26, 2018 | 7.820 | 7.915 | 7.668 | 7.915 | 72,173 | +0.32(+4.16%) |
Nov 23, 2018 | 7.526 | 7.724 | 7.526 | 7.600 | 32,256 | -0.04(-0.58%) |
Nov 21, 2018 | 7.644 | 7.644 | 7.644 | 0 | -0.02(-0.29%) | |
Nov 20, 2018 | 7.230 | 7.847 | 7.178 | 7.666 | 203,039 | +0.03(+0.38%) |
Nov 19, 2018 | 8.246 | 8.246 | 7.626 | 7.636 | 266,393 | -0.66(-7.97%) |
Nov 16, 2018 | 7.871 | 8.346 | 7.842 | 8.297 | 288,679 | -0.34(-3.89%) |
Nov 15, 2018 | 8.126 | 8.709 | 8.126 | 8.633 | 162,260 | +0.52(+6.37%) |
Nov 14, 2018 | 8.315 | 8.376 | 8.011 | 8.116 | 124,944 | -0.00(-0.03%) |
Nov 13, 2018 | 8.170 | 8.430 | 8.057 | 8.119 | 188,568 | +0.25(+3.24%) |
Nov 12, 2018 | 8.263 | 8.263 | 7.825 | 7.864 | 205,048 | -0.84(-9.60%) |
Nov 09, 2018 | 8.817 | 8.817 | 8.591 | 8.699 | 173,125 | -0.28(-3.11%) |
Nov 08, 2018 | 8.920 | 9.111 | 8.878 | 8.978 | 152,893 | -0.12(-1.29%) |
Nov 07, 2018 | 9.084 | 9.138 | 8.927 | 9.096 | 94,137 | +0.25(+2.88%) |
Nov 06, 2018 | 8.795 | 8.911 | 8.741 | 8.841 | 62,954 | +0.12(+1.32%) |
Nov 05, 2018 | 8.765 | 8.765 | 8.418 | 8.726 | 77,371 | -0.04(-0.47%) |
Nov 02, 2018 | 9.177 | 9.177 | 8.613 | 8.768 | 112,695 | -0.34(-3.69%) |
Nov 01, 2018 | 8.596 | 9.140 | 8.481 | 9.103 | 155,437 | +0.68(+8.05%) |
Oct 31, 2018 | 8.572 | 8.586 | 8.305 | 8.425 | 181,908 | +0.14(+1.65%) |
Oct 30, 2018 | 7.587 | 8.288 | 7.587 | 8.288 | 246,488 | +0.72(+9.51%) |
Oct 29, 2018 | 8.048 | 8.163 | 7.298 | 7.568 | 149,063 | -0.24(-3.07%) |
Oct 26, 2018 | 7.619 | 8.062 | 7.555 | 7.808 | 156,384 | -0.20(-2.48%) |
Oct 25, 2018 | 7.720 | 8.109 | 7.641 | 8.006 | 287,576 | +0.39(+5.18%) |
Oct 24, 2018 | 8.525 | 8.525 | 7.592 | 7.612 | 203,851 | -1.14(-13.04%) |
Oct 23, 2018 | 8.408 | 8.858 | 8.275 | 8.753 | 122,249 | -0.17(-1.89%) |
Oct 22, 2018 | 8.866 | 9.015 | 8.738 | 8.922 | 55,800 | +0.11(+1.22%) |
Oct 19, 2018 | 9.216 | 9.253 | 8.736 | 8.814 | 113,920 | -0.27(-3.02%) |
Oct 18, 2018 | 9.463 | 9.463 | 9.071 | 9.089 | 42,864 | -0.45(-4.68%) |
Oct 17, 2018 | 9.767 | 9.767 | 9.434 | 9.534 | 157,544 | -0.10(-0.99%) |
Oct 16, 2018 | 9.238 | 9.630 | 9.238 | 9.630 | 101,380 | +0.60(+6.59%) |
Oct 15, 2018 | 9.179 | 9.245 | 9.010 | 9.035 | 49,557 | -0.22(-2.36%) |
Oct 12, 2018 | 9.417 | 9.417 | 8.976 | 9.253 | 83,296 | +0.34(+3.85%) |
Oct 11, 2018 | 9.120 | 9.453 | 8.768 | 8.910 | 369,840 | -0.29(-3.12%) |
Oct 10, 2018 | 9.872 | 9.872 | 9.179 | 9.196 | 260,664 | -0.91(-9.04%) |
Oct 09, 2018 | 10.22 | 10.22 | 10.05 | 10.11 | 86,126 | -0.04(-0.43%) |
Oct 08, 2018 | 10.28 | 10.41 | 9.981 | 10.15 | 98,636 | -0.19(-1.87%) |
Oct 05, 2018 | 10.78 | 10.78 | 10.20 | 10.35 | 61,247 | -0.53(-4.86%) |
Oct 04, 2018 | 11.15 | 11.15 | 10.71 | 10.88 | 96,930 | -0.38(-3.39%) |
Oct 03, 2018 | 11.35 | 11.44 | 11.18 | 11.26 | 61,778 | +0.04(+0.37%) |
Oct 02, 2018 | 11.23 | 11.51 | 11.17 | 11.22 | 94,929 | +0.14(+1.26%) |
Oct 01, 2018 | 11.13 | 11.23 | 11.05 | 11.08 | 77,351 | +0.07(+0.62%) |
Sep 28, 2018 | 10.66 | 11.05 | 10.66 | 11.01 | 51,447 | +0.32(+3.02%) |
Sep 27, 2018 | 10.67 | 10.76 | 10.67 | 10.69 | 11,310 | +0.09(+0.83%) |
Sep 26, 2018 | 10.76 | 10.83 | 10.60 | 10.60 | 47,707 | -0.19(-1.77%) |
Sep 25, 2018 | 10.93 | 10.93 | 10.73 | 10.79 | 48,091 | -0.29(-2.61%) |
Sep 24, 2018 | 10.92 | 11.09 | 10.82 | 11.08 | 30,800 | +0.07(+0.67%) |
Sep 21, 2018 | 11.16 | 11.16 | 10.94 | 11.00 | 104,263 | -0.10(-0.88%) |
Sep 20, 2018 | 11.01 | 11.17 | 11.01 | 11.10 | 55,860 | +0.23(+2.11%) |
Sep 19, 2018 | 10.81 | 10.91 | 10.79 | 10.87 | 49,984 | +0.05(+0.45%) |
Sep 18, 2018 | 10.80 | 10.97 | 10.76 | 10.82 | 36,426 | +0.23(+2.15%) |
Sep 17, 2018 | 10.82 | 10.87 | 10.58 | 10.59 | 85,009 | -0.26(-2.41%) |
Sep 14, 2018 | 10.82 | 10.94 | 10.75 | 10.86 | 59,695 | +0.16(+1.51%) |
Sep 13, 2018 | 10.58 | 10.88 | 10.58 | 10.70 | 84,624 | +0.31(+2.99%) |
Sep 12, 2018 | 10.49 | 10.49 | 9.966 | 10.38 | 139,381 | -0.25(-2.35%) |
Sep 11, 2018 | 10.93 | 10.93 | 10.63 | 10.63 | 100,129 | -0.34(-3.10%) |
Sep 10, 2018 | 10.90 | 10.97 | 10.79 | 10.97 | 43,426 | +0.19(+1.79%) |
Sep 07, 2018 | 10.79 | 11.11 | 10.77 | 10.78 | 79,730 | -0.10(-0.90%) |
Sep 06, 2018 | 11.30 | 11.30 | 10.86 | 10.88 | 117,396 | -0.51(-4.50%) |
Sep 05, 2018 | 11.62 | 11.62 | 11.25 | 11.39 | 47,122 | -0.19(-1.62%) |
Sep 04, 2018 | 11.39 | 11.59 | 11.33 | 11.58 | 84,142 | +0.06(+0.55%) |
Aug 31, 2018 | 11.51 | 11.51 | 11.51 | 0 | +0.14(+1.23%) | |
Aug 30, 2018 | 11.45 | 11.57 | 11.34 | 11.38 | 80,442 | -0.16(-1.42%) |
Aug 29, 2018 | 11.38 | 11.58 | 11.38 | 11.54 | 72,366 | +0.07(+0.58%) |
Aug 28, 2018 | 11.49 | 11.54 | 11.30 | 11.47 | 66,920 | +0.07(+0.58%) |
Aug 27, 2018 | 11.10 | 11.51 | 11.10 | 11.41 | 83,713 | +0.34(+3.04%) |
Aug 24, 2018 | 10.84 | 11.08 | 10.84 | 11.07 | 108,760 | +0.30(+2.81%) |
Aug 23, 2018 | 10.71 | 10.91 | 10.71 | 10.77 | 67,738 | +0.01(+0.11%) |
Aug 22, 2018 | 10.56 | 10.77 | 10.50 | 10.76 | 48,496 | +0.08(+0.78%) |
Aug 21, 2018 | 10.27 | 10.71 | 10.27 | 10.67 | 135,125 | +0.44(+4.25%) |
Aug 20, 2018 | 10.26 | 10.37 | 10.01 | 10.24 | 124,686 | -0.05(-0.45%) |
Aug 17, 2018 | 10.27 | 10.36 | 10.05 | 10.28 | 201,166 | -0.24(-2.28%) |
Aug 16, 2018 | 10.69 | 10.69 | 10.47 | 10.52 | 77,947 | -0.04(-0.42%) |
Aug 15, 2018 | 10.72 | 10.75 | 10.38 | 10.57 | 183,343 | -0.30(-2.77%) |
Aug 14, 2018 | 10.91 | 10.98 | 10.85 | 10.87 | 52,843 | -0.02(-0.18%) |
Aug 13, 2018 | 10.91 | 11.12 | 10.88 | 10.89 | 59,802 | -0.01(-0.09%) |
Aug 10, 2018 | 10.96 | 11.01 | 10.81 | 10.90 | 117,347 | -0.50(-4.42%) |
Aug 09, 2018 | 11.59 | 11.59 | 11.40 | 11.40 | 63,518 | -0.19(-1.67%) |
Aug 08, 2018 | 11.51 | 11.64 | 11.47 | 11.60 | 45,965 | +0.08(+0.68%) |
Aug 07, 2018 | 11.32 | 11.53 | 11.32 | 11.52 | 99,900 | +0.20(+1.79%) |
Aug 06, 2018 | 11.12 | 11.31 | 11.04 | 11.31 | 130,238 | +0.12(+1.03%) |
Aug 03, 2018 | 11.17 | 11.21 | 11.10 | 11.20 | 55,198 | +0.06(+0.55%) |
Aug 02, 2018 | 10.69 | 11.16 | 10.64 | 11.14 | 63,792 | +0.26(+2.36%) |
Aug 01, 2018 | 10.95 | 11.03 | 10.84 | 10.88 | 59,160 | -0.02(-0.18%) |
Jul 31, 2018 | 10.87 | 11.09 | 10.87 | 10.90 | 153,716 | +0.16(+1.53%) |
Jul 30, 2018 | 10.97 | 10.97 | 10.64 | 10.74 | 117,764 | -0.22(-2.03%) |
Jul 27, 2018 | 11.30 | 11.30 | 10.87 | 10.96 | 65,011 | -0.47(-4.11%) |
Jul 26, 2018 | 11.19 | 11.49 | 11.19 | 11.43 | 75,805 | +0.29(+2.60%) |
Jul 25, 2018 | 11.05 | 11.14 | 10.72 | 11.14 | 96,216 | +0.14(+1.26%) |
Jul 24, 2018 | 11.28 | 11.47 | 10.98 | 11.00 | 83,255 | -0.15(-1.36%) |
Jul 23, 2018 | 10.91 | 11.19 | 10.74 | 11.15 | 81,415 | +0.03(+0.31%) |
Jul 20, 2018 | 11.19 | 11.20 | 11.11 | 11.12 | 30,297 | -0.11(-0.96%) |
Jul 19, 2018 | 11.17 | 11.28 | 11.06 | 11.23 | 52,291 | -0.06(-0.54%) |
Jul 18, 2018 | 11.22 | 11.31 | 11.17 | 11.29 | 84,420 | +0.07(+0.59%) |
Jul 17, 2018 | 10.73 | 11.23 | 10.71 | 11.22 | 61,437 | +0.26(+2.36%) |
Jul 16, 2018 | 10.99 | 11.10 | 10.95 | 10.96 | 40,797 | -0.06(-0.53%) |
Jul 13, 2018 | 11.11 | 11.15 | 10.98 | 11.02 | 116,112 | -0.11(-0.97%) |
Jul 12, 2018 | 10.88 | 11.16 | 10.79 | 11.13 | 205,860 | +0.13(+1.20%) |
Jul 11, 2018 | 11.18 | 11.30 | 11.00 | 11.00 | 100,979 | -0.55(-4.73%) |
Jul 10, 2018 | 11.35 | 11.58 | 11.34 | 11.54 | 121,750 | +0.24(+2.14%) |
Jul 09, 2018 | 11.31 | 11.31 | 11.04 | 11.30 | 103,502 | +0.14(+1.29%) |
Jul 06, 2018 | 10.96 | 11.19 | 10.79 | 11.15 | 126,125 | +0.27(+2.47%) |
Jul 05, 2018 | 10.50 | 10.89 | 10.50 | 10.89 | 92,761 | +0.55(+5.30%) |
Jul 03, 2018 | 10.34 | 10.34 | 10.34 | 0 | -0.41(-3.80%) |