Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.669 | 8.716 | 8.541 | 8.546 | 3,694 | -0.17(-1.96%) |
Mar 28, 2019 | 8.745 | 8.745 | 8.698 | 8.717 | 5,055 | -0.03(-0.32%) |
Mar 27, 2019 | 8.669 | 8.745 | 8.527 | 8.745 | 28,606 | +0.22(+2.56%) |
Mar 26, 2019 | 8.707 | 8.707 | 8.527 | 8.527 | 10,463 | +0.00(+0.00%) |
Mar 25, 2019 | 8.527 | 8.767 | 8.527 | 8.527 | 11,267 | +0.00(+0.00%) |
Mar 22, 2019 | 8.432 | 8.669 | 8.375 | 8.527 | 1,794 | +0.00(+0.00%) |
Mar 21, 2019 | 8.480 | 8.764 | 8.395 | 8.527 | 7,911 | -0.05(-0.55%) |
Mar 20, 2019 | 8.574 | 8.754 | 8.338 | 8.574 | 22,030 | -0.06(-0.72%) |
Mar 19, 2019 | 8.660 | 8.707 | 8.636 | 8.636 | 10,873 | -0.04(-0.50%) |
Mar 18, 2019 | 8.830 | 8.849 | 8.645 | 8.680 | 5,653 | -0.09(-1.07%) |
Mar 15, 2019 | 8.669 | 8.829 | 8.655 | 8.773 | 41,163 | +0.20(+2.32%) |
Mar 14, 2019 | 8.622 | 8.681 | 8.375 | 8.574 | 19,647 | -0.22(-2.48%) |
Mar 13, 2019 | 8.783 | 8.915 | 8.783 | 8.792 | 9,725 | +0.02(+0.22%) |
Mar 12, 2019 | 8.546 | 8.773 | 8.527 | 8.773 | 14,923 | +0.02(+0.22%) |
Mar 11, 2019 | 8.631 | 8.754 | 8.385 | 8.754 | 10,551 | +0.27(+3.13%) |
Mar 08, 2019 | 8.584 | 8.605 | 8.262 | 8.489 | 21,637 | -0.20(-2.29%) |
Mar 07, 2019 | 8.546 | 8.688 | 8.328 | 8.688 | 11,553 | -0.03(-0.33%) |
Mar 06, 2019 | 8.546 | 8.754 | 8.290 | 8.717 | 17,101 | +0.12(+1.43%) |
Mar 05, 2019 | 8.622 | 8.950 | 8.527 | 8.593 | 16,910 | -0.03(-0.33%) |
Mar 04, 2019 | 8.859 | 8.859 | 8.612 | 8.622 | 20,734 | -0.22(-2.47%) |
Mar 01, 2019 | 8.905 | 8.905 | 8.681 | 8.840 | 9,514 | -0.03(-0.32%) |
Feb 28, 2019 | 8.727 | 8.868 | 8.699 | 8.868 | 16,596 | +0.12(+1.32%) |
Feb 27, 2019 | 8.765 | 8.858 | 8.699 | 8.753 | 12,466 | -0.09(-0.99%) |
Feb 26, 2019 | 8.699 | 8.840 | 8.484 | 8.840 | 9,442 | +0.19(+2.16%) |
Feb 25, 2019 | 8.466 | 8.699 | 8.450 | 8.653 | 6,944 | +0.14(+1.65%) |
Feb 22, 2019 | 8.517 | 8.604 | 8.451 | 8.512 | 6,734 | -0.06(-0.74%) |
Feb 21, 2019 | 8.456 | 8.576 | 8.353 | 8.576 | 7,241 | +0.08(+0.97%) |
Feb 20, 2019 | 8.503 | 8.653 | 8.335 | 8.494 | 9,546 | +0.00(+0.00%) |
Feb 19, 2019 | 8.409 | 8.653 | 8.123 | 8.493 | 15,753 | +0.07(+0.89%) |
Feb 15, 2019 | 8.185 | 8.512 | 7.951 | 8.419 | 15,607 | +0.33(+4.05%) |
Feb 14, 2019 | 8.129 | 8.419 | 8.091 | 8.091 | 7,288 | -0.03(-0.35%) |
Feb 13, 2019 | 8.129 | 8.176 | 8.110 | 8.119 | 5,469 | +0.05(+0.61%) |
Feb 12, 2019 | 8.157 | 8.157 | 8.045 | 8.070 | 9,744 | -0.02(-0.26%) |
Feb 11, 2019 | 7.960 | 8.128 | 7.942 | 8.091 | 9,083 | +0.14(+1.76%) |
Feb 08, 2019 | 7.858 | 8.073 | 7.858 | 7.951 | 3,100 | -0.06(-0.70%) |
Feb 07, 2019 | 8.091 | 8.091 | 7.959 | 8.007 | 3,602 | -0.06(-0.70%) |
Feb 06, 2019 | 7.991 | 8.220 | 7.984 | 8.063 | 2,464 | +0.07(+0.94%) |
Feb 05, 2019 | 8.017 | 8.077 | 7.988 | 7.988 | 7,740 | -0.01(-0.12%) |
Feb 04, 2019 | 7.858 | 8.026 | 7.823 | 7.998 | 4,302 | +0.14(+1.79%) |
Feb 01, 2019 | 7.951 | 8.017 | 7.801 | 7.858 | 7,162 | -0.19(-2.33%) |
Jan 31, 2019 | 7.895 | 8.045 | 7.764 | 8.045 | 5,536 | +0.22(+2.87%) |
Jan 30, 2019 | 7.979 | 8.045 | 7.820 | 7.820 | 6,850 | -0.14(-1.76%) |
Jan 29, 2019 | 8.035 | 8.045 | 7.960 | 7.960 | 2,973 | +0.00(+0.00%) |
Jan 28, 2019 | 8.045 | 8.157 | 7.951 | 7.960 | 1,844 | -0.08(-1.05%) |
Jan 25, 2019 | 7.970 | 8.073 | 7.960 | 8.045 | 7,269 | +0.00(+0.00%) |
Jan 24, 2019 | 7.932 | 8.143 | 7.727 | 8.045 | 19,350 | +0.05(+0.58%) |
Jan 23, 2019 | 8.110 | 8.110 | 7.876 | 7.998 | 8,109 | -0.11(-1.38%) |
Jan 22, 2019 | 7.867 | 8.129 | 7.815 | 8.110 | 5,473 | +0.16(+2.00%) |
Jan 18, 2019 | 7.727 | 7.998 | 7.727 | 7.951 | 10,476 | +0.17(+2.16%) |
Jan 17, 2019 | 7.951 | 8.118 | 7.783 | 7.783 | 4,696 | -0.17(-2.12%) |
Jan 16, 2019 | 7.895 | 8.119 | 7.745 | 7.951 | 9,416 | +0.01(+0.12%) |
Jan 15, 2019 | 7.829 | 7.942 | 7.703 | 7.942 | 11,511 | +0.15(+1.92%) |
Jan 14, 2019 | 7.960 | 7.960 | 7.717 | 7.792 | 5,950 | -0.30(-3.70%) |
Jan 11, 2019 | 8.204 | 8.325 | 7.970 | 8.091 | 38,699 | -0.23(-2.81%) |
Jan 10, 2019 | 8.325 | 8.512 | 8.241 | 8.325 | 8,948 | -0.09(-1.11%) |
Jan 09, 2019 | 8.344 | 8.469 | 8.207 | 8.419 | 7,822 | +0.10(+1.24%) |
Jan 08, 2019 | 8.091 | 8.363 | 8.006 | 8.316 | 17,267 | +0.22(+2.77%) |
Jan 07, 2019 | 8.148 | 8.307 | 8.073 | 8.091 | 10,698 | -0.16(-1.98%) |
Jan 04, 2019 | 7.942 | 8.255 | 7.758 | 8.255 | 33,674 | +0.18(+2.26%) |
Jan 03, 2019 | 8.063 | 8.073 | 7.951 | 8.073 | 2,471 | +0.00(+0.00%) |
Jan 02, 2019 | 7.858 | 8.073 | 7.717 | 8.073 | 9,056 | +0.10(+1.29%) |
Dec 31, 2018 | 7.960 | 8.063 | 7.881 | 7.970 | 23,625 | -0.07(-0.93%) |
Dec 28, 2018 | 7.680 | 8.045 | 7.680 | 8.045 | 21,808 | +0.27(+3.49%) |
Dec 27, 2018 | 7.858 | 8.119 | 7.773 | 7.773 | 38,470 | -0.24(-3.03%) |
Dec 26, 2018 | 7.998 | 8.082 | 7.858 | 8.017 | 15,953 | +0.30(+3.88%) |
Dec 24, 2018 | 7.867 | 8.222 | 7.717 | 7.717 | 28,008 | -0.19(-2.37%) |
Dec 21, 2018 | 7.876 | 7.942 | 7.708 | 7.904 | 65,318 | +0.13(+1.68%) |
Dec 20, 2018 | 7.923 | 8.014 | 7.740 | 7.773 | 32,231 | -0.14(-1.83%) |
Dec 19, 2018 | 7.998 | 8.035 | 7.717 | 7.918 | 26,475 | +0.00(+0.06%) |
Dec 18, 2018 | 8.045 | 8.232 | 7.727 | 7.914 | 16,007 | -0.04(-0.47%) |
Dec 17, 2018 | 7.727 | 8.045 | 7.727 | 7.951 | 24,057 | +0.07(+0.95%) |
Dec 14, 2018 | 7.717 | 7.876 | 7.717 | 7.876 | 28,543 | +0.22(+2.93%) |
Dec 13, 2018 | 7.764 | 7.764 | 7.652 | 7.652 | 17,127 | -0.07(-0.87%) |
Dec 12, 2018 | 7.820 | 7.829 | 7.717 | 7.719 | 10,657 | -0.13(-1.65%) |
Dec 11, 2018 | 7.848 | 7.942 | 7.647 | 7.848 | 9,172 | +0.11(+1.45%) |
Dec 10, 2018 | 7.717 | 7.942 | 7.483 | 7.736 | 18,893 | -0.03(-0.36%) |
Dec 07, 2018 | 7.811 | 7.848 | 7.446 | 7.764 | 11,759 | -0.05(-0.60%) |
Dec 06, 2018 | 7.586 | 7.811 | 7.558 | 7.811 | 19,022 | +0.07(+0.97%) |
Dec 04, 2018 | 7.750 | 7.750 | 7.483 | 7.736 | 18,280 | +0.23(+3.12%) |
Dec 03, 2018 | 7.624 | 7.803 | 7.437 | 7.502 | 27,547 | -0.12(-1.60%) |
Nov 30, 2018 | 7.811 | 8.007 | 7.624 | 7.624 | 12,080 | -0.17(-2.18%) |
Nov 29, 2018 | 7.764 | 8.213 | 7.670 | 7.793 | 16,466 | +0.03(+0.38%) |
Nov 28, 2018 | 7.465 | 7.777 | 7.465 | 7.764 | 18,197 | +0.07(+0.97%) |
Nov 27, 2018 | 7.577 | 7.699 | 7.465 | 7.689 | 13,145 | +0.07(+0.86%) |
Nov 26, 2018 | 7.839 | 7.904 | 7.534 | 7.624 | 12,611 | -0.21(-2.63%) |
Nov 23, 2018 | 7.914 | 7.970 | 7.558 | 7.829 | 5,772 | -0.17(-2.11%) |
Nov 21, 2018 | 7.998 | 7.998 | 7.998 | 0 | +0.05(+0.59%) | |
Nov 20, 2018 | 7.933 | 8.008 | 7.660 | 7.951 | 15,064 | +0.11(+1.41%) |
Nov 19, 2018 | 7.988 | 8.117 | 7.840 | 7.840 | 6,998 | -0.28(-3.41%) |
Nov 16, 2018 | 7.840 | 8.117 | 7.840 | 8.117 | 14,527 | +0.22(+2.80%) |
Nov 15, 2018 | 7.610 | 7.896 | 7.518 | 7.896 | 26,831 | +0.16(+2.03%) |
Nov 14, 2018 | 7.453 | 7.748 | 7.379 | 7.739 | 37,450 | +0.27(+3.58%) |
Nov 13, 2018 | 7.481 | 7.481 | 7.379 | 7.471 | 22,597 | +0.08(+1.12%) |
Nov 12, 2018 | 7.554 | 7.619 | 7.388 | 7.388 | 9,594 | -0.10(-1.35%) |
Nov 09, 2018 | 7.628 | 7.748 | 7.388 | 7.490 | 39,787 | -0.25(-3.22%) |
Nov 08, 2018 | 7.435 | 7.749 | 7.435 | 7.739 | 14,820 | +0.24(+3.20%) |
Nov 07, 2018 | 7.702 | 7.702 | 7.435 | 7.499 | 14,096 | -0.12(-1.57%) |
Nov 06, 2018 | 7.527 | 7.942 | 7.499 | 7.619 | 24,064 | +0.05(+0.61%) |
Nov 05, 2018 | 7.518 | 7.702 | 7.499 | 7.573 | 13,673 | -0.04(-0.48%) |
Nov 02, 2018 | 7.693 | 7.693 | 7.490 | 7.610 | 12,250 | -0.07(-0.87%) |
Nov 01, 2018 | 7.610 | 8.200 | 7.564 | 7.677 | 21,670 | +0.09(+1.19%) |
Oct 31, 2018 | 8.170 | 8.170 | 7.564 | 7.587 | 10,886 | -0.22(-2.77%) |
Oct 30, 2018 | 7.619 | 8.190 | 7.619 | 7.803 | 4,898 | +0.09(+1.19%) |
Oct 29, 2018 | 7.665 | 8.115 | 7.647 | 7.711 | 7,304 | +0.11(+1.46%) |
Oct 26, 2018 | 7.693 | 8.126 | 7.490 | 7.601 | 10,190 | -0.06(-0.84%) |
Oct 25, 2018 | 8.006 | 8.093 | 7.490 | 7.665 | 74,020 | -0.42(-5.25%) |
Oct 24, 2018 | 8.541 | 8.569 | 8.089 | 8.089 | 14,709 | -0.07(-0.90%) |
Oct 23, 2018 | 8.348 | 8.385 | 8.117 | 8.163 | 22,314 | -0.24(-2.82%) |
Oct 22, 2018 | 8.827 | 8.927 | 8.385 | 8.400 | 21,435 | -0.33(-3.83%) |
Oct 19, 2018 | 8.763 | 8.855 | 8.689 | 8.735 | 7,372 | -0.09(-1.04%) |
Oct 18, 2018 | 8.825 | 8.846 | 8.763 | 8.827 | 3,161 | +0.03(+0.31%) |
Oct 17, 2018 | 8.911 | 8.911 | 8.800 | 8.800 | 4,624 | +0.04(+0.42%) |
Oct 16, 2018 | 8.975 | 8.984 | 8.763 | 8.763 | 34,924 | -0.17(-1.86%) |
Oct 15, 2018 | 9.003 | 9.039 | 8.856 | 8.929 | 12,788 | -0.12(-1.33%) |
Oct 12, 2018 | 9.206 | 9.206 | 9.039 | 9.049 | 23,959 | -0.17(-1.80%) |
Oct 11, 2018 | 9.187 | 9.261 | 9.178 | 9.215 | 5,894 | +0.05(+0.50%) |
Oct 10, 2018 | 9.274 | 9.316 | 9.169 | 9.169 | 18,524 | -0.12(-1.29%) |
Oct 09, 2018 | 9.252 | 9.298 | 9.178 | 9.289 | 15,423 | -0.01(-0.10%) |
Oct 08, 2018 | 9.261 | 9.298 | 9.261 | 9.298 | 888 | +0.03(+0.30%) |
Oct 05, 2018 | 9.261 | 9.316 | 9.224 | 9.270 | 5,854 | -0.10(-1.07%) |
Oct 04, 2018 | 9.436 | 9.436 | 9.261 | 9.371 | 3,320 | +0.06(+0.68%) |
Oct 03, 2018 | 9.316 | 9.408 | 9.261 | 9.307 | 13,389 | -0.05(-0.49%) |
Oct 02, 2018 | 9.372 | 9.419 | 9.353 | 9.353 | 10,367 | -0.06(-0.63%) |
Oct 01, 2018 | 9.436 | 9.501 | 9.362 | 9.412 | 3,390 | -0.04(-0.45%) |
Sep 28, 2018 | 9.510 | 9.510 | 9.427 | 9.455 | 1,626 | +0.03(+0.29%) |
Sep 27, 2018 | 9.408 | 9.491 | 9.408 | 9.427 | 1,977 | +0.04(+0.39%) |
Sep 26, 2018 | 9.510 | 9.510 | 9.362 | 9.390 | 12,610 | -0.11(-1.14%) |
Sep 25, 2018 | 9.547 | 9.621 | 9.418 | 9.498 | 10,659 | -0.04(-0.46%) |
Sep 24, 2018 | 9.482 | 9.584 | 9.467 | 9.542 | 5,284 | -0.00(-0.05%) |
Sep 21, 2018 | 9.501 | 9.547 | 9.408 | 9.547 | 5,420 | -0.05(-0.48%) |
Sep 20, 2018 | 9.316 | 9.621 | 9.316 | 9.593 | 9,830 | +0.23(+2.46%) |
Sep 19, 2018 | 9.362 | 9.501 | 9.316 | 9.362 | 10,795 | +0.00(+0.00%) |
Sep 18, 2018 | 9.390 | 9.501 | 9.362 | 9.362 | 2,672 | -0.09(-0.98%) |
Sep 17, 2018 | 9.399 | 9.566 | 9.362 | 9.455 | 11,363 | +0.00(+0.00%) |
Sep 14, 2018 | 9.676 | 9.676 | 9.455 | 9.455 | 6,613 | -0.21(-2.19%) |
Sep 13, 2018 | 9.547 | 9.676 | 9.501 | 9.667 | 3,063 | -0.01(-0.10%) |
Sep 12, 2018 | 9.621 | 9.676 | 9.556 | 9.676 | 2,766 | +0.12(+1.25%) |
Sep 11, 2018 | 9.572 | 9.610 | 9.547 | 9.556 | 4,462 | -0.03(-0.31%) |
Sep 10, 2018 | 9.556 | 9.685 | 9.556 | 9.586 | 4,495 | -0.01(-0.08%) |
Sep 07, 2018 | 9.528 | 9.657 | 9.528 | 9.593 | 6,721 | +0.03(+0.27%) |
Sep 06, 2018 | 9.519 | 9.648 | 9.519 | 9.567 | 7,547 | +0.05(+0.58%) |
Sep 05, 2018 | 9.503 | 9.517 | 9.444 | 9.512 | 2,088 | -0.08(-0.84%) |
Sep 04, 2018 | 9.418 | 9.593 | 9.335 | 9.593 | 21,095 | +0.18(+1.96%) |
Aug 31, 2018 | 9.408 | 9.408 | 9.408 | 0 | -0.00(-0.01%) | |
Aug 30, 2018 | 9.346 | 9.467 | 9.326 | 9.409 | 8,590 | +0.08(+0.89%) |
Aug 29, 2018 | 9.354 | 9.380 | 9.299 | 9.326 | 9,311 | -0.02(-0.20%) |
Aug 28, 2018 | 9.299 | 9.471 | 9.299 | 9.345 | 18,305 | +0.00(+0.00%) |
Aug 27, 2018 | 9.253 | 9.481 | 9.253 | 9.345 | 13,570 | +0.04(+0.39%) |
Aug 24, 2018 | 9.436 | 9.472 | 9.308 | 9.308 | 15,027 | -0.02(-0.21%) |
Aug 23, 2018 | 9.299 | 9.381 | 9.299 | 9.328 | 8,331 | +0.04(+0.40%) |
Aug 22, 2018 | 9.384 | 9.398 | 9.263 | 9.291 | 5,209 | -0.00(-0.04%) |
Aug 21, 2018 | 9.326 | 9.363 | 9.208 | 9.294 | 11,882 | +0.09(+0.94%) |
Aug 20, 2018 | 9.345 | 9.399 | 9.181 | 9.208 | 24,416 | -0.11(-1.22%) |
Aug 17, 2018 | 9.289 | 9.345 | 9.289 | 9.322 | 6,691 | +0.04(+0.41%) |
Aug 16, 2018 | 9.326 | 9.336 | 9.209 | 9.283 | 11,189 | +0.03(+0.32%) |
Aug 15, 2018 | 9.427 | 9.427 | 9.210 | 9.253 | 18,678 | -0.17(-1.84%) |
Aug 14, 2018 | 9.602 | 9.618 | 9.390 | 9.427 | 6,217 | -0.07(-0.76%) |
Aug 13, 2018 | 9.500 | 9.699 | 9.475 | 9.500 | 4,201 | -0.07(-0.71%) |
Aug 10, 2018 | 9.709 | 9.709 | 9.481 | 9.568 | 6,252 | -0.08(-0.86%) |
Aug 09, 2018 | 9.518 | 9.651 | 9.518 | 9.651 | 1,741 | +0.14(+1.50%) |
Aug 08, 2018 | 9.472 | 9.837 | 9.472 | 9.509 | 11,063 | +0.10(+1.07%) |
Aug 07, 2018 | 9.299 | 9.413 | 9.299 | 9.408 | 6,053 | +0.02(+0.19%) |
Aug 06, 2018 | 9.281 | 9.573 | 9.171 | 9.390 | 40,536 | +0.09(+0.98%) |
Aug 03, 2018 | 9.281 | 9.481 | 9.281 | 9.299 | 15,246 | +0.00(+0.00%) |
Aug 02, 2018 | 9.408 | 9.527 | 9.299 | 9.299 | 36,528 | -0.09(-0.97%) |
Aug 01, 2018 | 9.436 | 9.436 | 9.381 | 9.390 | 11,760 | +0.03(+0.29%) |
Jul 31, 2018 | 9.363 | 9.390 | 9.345 | 9.363 | 29,881 | -0.03(-0.29%) |
Jul 30, 2018 | 9.472 | 9.481 | 9.389 | 9.390 | 21,446 | -0.04(-0.39%) |
Jul 27, 2018 | 9.345 | 9.427 | 9.345 | 9.427 | 32,577 | +0.07(+0.78%) |
Jul 26, 2018 | 9.408 | 9.436 | 9.354 | 9.354 | 15,711 | -0.09(-0.92%) |
Jul 25, 2018 | 9.345 | 9.554 | 9.345 | 9.440 | 7,708 | +0.10(+1.02%) |
Jul 24, 2018 | 9.445 | 9.445 | 9.345 | 9.345 | 19,485 | -0.17(-1.82%) |
Jul 23, 2018 | 9.390 | 9.677 | 9.390 | 9.518 | 7,371 | +0.08(+0.89%) |
Jul 20, 2018 | 9.709 | 9.971 | 9.390 | 9.434 | 30,753 | -0.28(-2.84%) |
Jul 19, 2018 | 9.627 | 10.03 | 9.627 | 9.709 | 21,955 | +0.06(+0.66%) |
Jul 18, 2018 | 9.892 | 9.983 | 9.627 | 9.645 | 19,200 | -0.35(-3.47%) |
Jul 17, 2018 | 9.983 | 10.06 | 9.983 | 9.992 | 1,051 | -0.08(-0.81%) |
Jul 16, 2018 | 10.03 | 10.07 | 10.03 | 10.07 | 9,806 | -0.05(-0.45%) |
Jul 13, 2018 | 9.992 | 10.12 | 9.992 | 10.12 | 3,964 | +0.05(+0.54%) |
Jul 12, 2018 | 9.946 | 10.16 | 9.946 | 10.06 | 9,380 | -0.05(-0.45%) |
Jul 11, 2018 | 10.03 | 10.12 | 10.03 | 10.11 | 17,678 | +0.06(+0.64%) |
Jul 10, 2018 | 10.18 | 10.27 | 10.03 | 10.05 | 20,663 | -0.14(-1.34%) |
Jul 09, 2018 | 10.38 | 10.38 | 10.12 | 10.18 | 7,858 | -0.15(-1.41%) |
Jul 06, 2018 | 10.28 | 10.37 | 10.20 | 10.33 | 3,954 | -0.08(-0.79%) |
Jul 05, 2018 | 10.49 | 10.51 | 10.17 | 10.41 | 9,567 | -0.13(-1.21%) |
Jul 03, 2018 | 10.54 | 10.54 | 10.54 | 0 | +0.15(+1.40%) | |
Jul 02, 2018 | 10.41 | 10.41 | 10.33 | 10.39 | 4,186 | -0.04(-0.35%) |
Jun 29, 2018 | 10.43 | 9.937 | 10.43 | 37,011 | +0.46(+4.57%) | |
Jun 28, 2018 | 10.06 | 10.06 | 9.860 | 9.974 | 3,506 | -0.08(-0.82%) |
Jun 27, 2018 | 10.03 | 10.17 | 9.946 | 10.06 | 10,228 | -0.18(-1.78%) |
Jun 26, 2018 | 10.28 | 10.34 | 10.18 | 10.24 | 9,325 | -0.10(-0.93%) |
Jun 25, 2018 | 10.34 | 10.34 | 10.27 | 10.33 | 8,952 | -0.05(-0.48%) |
Jun 22, 2018 | 10.34 | 10.38 | 10.28 | 10.38 | 5,963 | -0.04(-0.35%) |
Jun 21, 2018 | 10.34 | 10.43 | 10.32 | 10.42 | 4,575 | +0.07(+0.66%) |
Jun 20, 2018 | 10.19 | 10.44 | 10.19 | 10.35 | 17,392 | +0.02(+0.22%) |
Jun 19, 2018 | 10.20 | 10.41 | 10.20 | 10.33 | 10,791 | +0.05(+0.44%) |
Jun 18, 2018 | 10.17 | 10.28 | 10.16 | 10.28 | 14,105 | +0.07(+0.71%) |
Jun 15, 2018 | 10.29 | 10.00 | 10.21 | 36,879 | +0.21(+2.10%) | |
Jun 14, 2018 | 9.910 | 10.00 | 9.846 | 10.00 | 16,561 | +0.14(+1.39%) |
Jun 13, 2018 | 9.810 | 9.892 | 9.810 | 9.864 | 42,290 | -0.01(-0.09%) |
Jun 12, 2018 | 9.883 | 9.883 | 9.810 | 9.873 | 12,100 | -0.02(-0.18%) |
Jun 11, 2018 | 9.892 | 9.924 | 9.892 | 9.892 | 8,516 | -0.02(-0.18%) |
Jun 08, 2018 | 9.892 | 10.00 | 9.881 | 9.910 | 14,621 | -0.02(-0.18%) |
Jun 07, 2018 | 9.974 | 9.974 | 9.828 | 9.928 | 6,412 | -0.01(-0.09%) |
Jun 06, 2018 | 10.01 | 10.03 | 9.919 | 9.937 | 18,000 | -0.05(-0.50%) |
Jun 05, 2018 | 9.937 | 9.987 | 9.928 | 9.987 | 32,022 | +0.04(+0.41%) |
Jun 04, 2018 | 10.12 | 10.14 | 9.946 | 9.946 | 14,029 | -0.23(-2.24%) |
Jun 01, 2018 | 10.10 | 10.19 | 10.08 | 10.17 | 14,772 | +0.12(+1.17%) |
May 31, 2018 | 10.15 | 10.17 | 10.06 | 10.06 | 9,342 | -0.14(-1.41%) |
May 30, 2018 | 10.21 | 10.23 | 10.15 | 10.20 | 14,143 | +0.01(+0.09%) |
May 29, 2018 | 10.24 | 10.24 | 10.16 | 10.19 | 11,353 | -0.04(-0.35%) |
May 25, 2018 | 10.23 | 10.23 | 10.23 | 0 | -0.05(-0.51%) | |
May 24, 2018 | 10.26 | 10.28 | 10.06 | 10.28 | 11,273 | +0.01(+0.11%) |
May 23, 2018 | 10.25 | 10.59 | 10.15 | 10.27 | 23,093 | +0.01(+0.14%) |
May 22, 2018 | 10.24 | 10.58 | 9.926 | 10.26 | 8,422 | -0.10(-0.96%) |
May 21, 2018 | 10.51 | 10.60 | 10.33 | 10.35 | 6,908 | -0.05(-0.52%) |
May 18, 2018 | 10.34 | 10.51 | 10.31 | 10.41 | 4,608 | -0.05(-0.43%) |
May 17, 2018 | 10.45 | 10.45 | 10.45 | 10.45 | 371 | +0.02(+0.17%) |
May 16, 2018 | 10.46 | 10.56 | 10.44 | 10.44 | 4,846 | +0.04(+0.43%) |
May 15, 2018 | 10.37 | 10.39 | 10.36 | 10.39 | 21,928 | +0.00(+0.01%) |
May 14, 2018 | 10.42 | 10.45 | 10.34 | 10.39 | 17,453 | -0.01(-0.09%) |
May 11, 2018 | 10.42 | 10.44 | 10.37 | 10.40 | 4,652 | -0.03(-0.31%) |
May 10, 2018 | 10.46 | 10.46 | 10.42 | 10.43 | 4,042 | +0.06(+0.57%) |
May 09, 2018 | 10.35 | 10.44 | 10.35 | 10.37 | 2,354 | -0.01(-0.09%) |
May 08, 2018 | 10.33 | 10.49 | 10.27 | 10.38 | 12,529 | -0.06(-0.54%) |
May 07, 2018 | 10.35 | 10.44 | 10.35 | 10.44 | 923 | -0.04(-0.41%) |
May 04, 2018 | 10.44 | 10.48 | 10.38 | 10.48 | 3,554 | +0.10(+0.96%) |
May 03, 2018 | 10.39 | 10.45 | 10.38 | 10.38 | 2,032 | -0.06(-0.59%) |
May 02, 2018 | 10.39 | 10.52 | 10.39 | 10.44 | 6,784 | -0.08(-0.78%) |
May 01, 2018 | 10.43 | 10.53 | 10.39 | 10.53 | 3,725 | +0.07(+0.69%) |
Apr 30, 2018 | 10.49 | 10.54 | 10.38 | 10.45 | 9,401 | -0.04(-0.34%) |
Apr 27, 2018 | 10.49 | 10.57 | 10.49 | 10.49 | 7,465 | +0.00(+0.00%) |
Apr 26, 2018 | 10.64 | 10.66 | 10.49 | 10.49 | 4,412 | -0.15(-1.44%) |
Apr 25, 2018 | 10.62 | 10.67 | 10.62 | 10.64 | 2,850 | +0.01(+0.08%) |
Apr 24, 2018 | 10.74 | 10.74 | 10.60 | 10.63 | 9,994 | -0.15(-1.42%) |
Apr 23, 2018 | 10.89 | 10.89 | 10.79 | 10.79 | 2,808 | -0.10(-0.96%) |
Apr 20, 2018 | 10.85 | 10.90 | 10.81 | 10.89 | 8,448 | +0.01(+0.05%) |
Apr 19, 2018 | 10.91 | 10.95 | 10.82 | 10.89 | 7,127 | -0.04(-0.33%) |
Apr 18, 2018 | 10.91 | 10.95 | 10.91 | 10.92 | 1,884 | -0.05(-0.46%) |
Apr 17, 2018 | 10.95 | 10.97 | 10.91 | 10.97 | 2,242 | +0.06(+0.54%) |
Apr 16, 2018 | 11.00 | 11.00 | 10.91 | 10.91 | 3,753 | -0.04(-0.33%) |
Apr 13, 2018 | 10.91 | 10.96 | 10.91 | 10.95 | 4,693 | +0.03(+0.29%) |
Apr 12, 2018 | 10.95 | 11.00 | 10.92 | 10.92 | 3,800 | +0.00(+0.04%) |
Apr 11, 2018 | 10.92 | 10.96 | 10.91 | 10.91 | 4,599 | -0.01(-0.08%) |
Apr 10, 2018 | 10.98 | 11.00 | 10.92 | 10.92 | 1,790 | +0.00(+0.00%) |
Apr 09, 2018 | 10.82 | 11.00 | 10.81 | 10.92 | 4,513 | +0.10(+0.92%) |
Apr 06, 2018 | 11.08 | 11.08 | 10.82 | 10.82 | 7,013 | -0.23(-2.04%) |
Apr 05, 2018 | 10.89 | 11.10 | 10.83 | 11.05 | 4,718 | +0.16(+1.49%) |
Apr 04, 2018 | 10.86 | 11.00 | 10.86 | 10.89 | 2,157 | +0.03(+0.25%) |
Apr 03, 2018 | 10.85 | 10.96 | 10.82 | 10.86 | 3,445 | -0.03(-0.25%) |