Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.225 | 7.260 | 7.180 | 7.215 | 155,764 | -0.52(-6.66%) |
Jan 30, 2019 | 7.710 | 7.780 | 7.597 | 7.730 | 710,007 | +0.04(+0.45%) |
Jan 29, 2019 | 7.730 | 7.745 | 7.685 | 7.695 | 56,222 | -0.07(-0.97%) |
Jan 28, 2019 | 7.725 | 7.800 | 7.710 | 7.770 | 159,398 | -0.18(-2.20%) |
Jan 25, 2019 | 7.900 | 7.980 | 7.900 | 7.945 | 50,700 | +0.17(+2.19%) |
Jan 24, 2019 | 7.750 | 7.795 | 7.670 | 7.775 | 83,105 | -0.08(-1.08%) |
Jan 23, 2019 | 7.760 | 7.870 | 7.760 | 7.860 | 167,217 | +0.29(+3.90%) |
Jan 22, 2019 | 7.530 | 7.620 | 7.530 | 7.565 | 122,553 | -0.08(-1.11%) |
Jan 18, 2019 | 7.620 | 7.655 | 7.550 | 7.650 | 94,800 | +0.27(+3.66%) |
Jan 17, 2019 | 7.346 | 7.400 | 7.300 | 7.380 | 70,412 | -0.24(-3.09%) |
Jan 16, 2019 | 7.368 | 7.640 | 7.368 | 7.615 | 123,667 | +0.46(+6.43%) |
Jan 15, 2019 | 7.120 | 7.180 | 7.080 | 7.155 | 88,117 | -0.11(-1.51%) |
Jan 14, 2019 | 7.148 | 7.285 | 7.148 | 7.265 | 154,292 | -0.05(-0.68%) |
Jan 11, 2019 | 7.144 | 7.360 | 7.144 | 7.315 | 366,800 | +0.07(+0.97%) |
Jan 10, 2019 | 7.150 | 7.265 | 7.150 | 7.245 | 28,150 | +0.06(+0.84%) |
Jan 09, 2019 | 7.220 | 7.250 | 7.140 | 7.185 | 39,491 | -0.11(-1.51%) |
Jan 08, 2019 | 7.240 | 7.310 | 7.180 | 7.295 | 233,671 | +0.19(+2.67%) |
Jan 07, 2019 | 7.010 | 7.150 | 6.948 | 7.105 | 55,816 | +0.06(+0.78%) |
Jan 04, 2019 | 6.960 | 7.080 | 6.930 | 7.050 | 72,400 | +0.43(+6.50%) |
Jan 03, 2019 | 6.600 | 6.680 | 6.560 | 6.620 | 97,850 | +0.05(+0.76%) |
Jan 02, 2019 | 6.370 | 6.600 | 6.365 | 6.570 | 107,987 | -0.09(-1.35%) |
Dec 31, 2018 | 6.620 | 6.750 | 6.520 | 6.660 | 460,500 | +0.05(+0.76%) |
Dec 28, 2018 | 6.590 | 6.650 | 6.520 | 6.610 | 163,300 | +0.22(+3.36%) |
Dec 27, 2018 | 6.330 | 6.395 | 6.220 | 6.395 | 357,238 | -0.16(-2.37%) |
Dec 26, 2018 | 6.370 | 6.550 | 6.300 | 6.550 | 128,981 | +0.14(+2.18%) |
Dec 24, 2018 | 6.430 | 6.690 | 6.390 | 6.410 | 92,100 | -0.03(-0.47%) |
Dec 21, 2018 | 6.630 | 6.660 | 6.440 | 6.440 | 335,900 | -0.14(-2.13%) |
Dec 20, 2018 | 6.700 | 6.710 | 6.540 | 6.580 | 141,495 | -0.30(-4.43%) |
Dec 19, 2018 | 7.100 | 7.102 | 6.840 | 6.885 | 185,445 | -0.25(-3.44%) |
Dec 18, 2018 | 7.140 | 7.220 | 7.060 | 7.130 | 235,006 | -0.01(-0.14%) |
Dec 17, 2018 | 7.205 | 7.220 | 7.130 | 7.140 | 113,023 | -0.30(-4.03%) |
Dec 14, 2018 | 7.450 | 7.500 | 7.370 | 7.440 | 149,500 | -0.29(-3.75%) |
Dec 13, 2018 | 7.810 | 7.810 | 7.690 | 7.730 | 125,237 | -0.14(-1.84%) |
Dec 12, 2018 | 7.435 | 7.980 | 7.400 | 7.875 | 274,367 | +0.46(+6.20%) |
Dec 11, 2018 | 7.540 | 7.560 | 7.370 | 7.415 | 545,845 | -0.14(-1.85%) |
Dec 10, 2018 | 7.669 | 7.670 | 7.468 | 7.555 | 184,049 | -0.16(-2.07%) |
Dec 07, 2018 | 7.910 | 7.942 | 7.670 | 7.715 | 132,000 | -0.24(-2.96%) |
Dec 06, 2018 | 8.010 | 8.010 | 7.780 | 7.950 | 112,818 | -0.34(-4.10%) |
Dec 04, 2018 | 8.630 | 8.630 | 8.270 | 8.290 | 342,600 | -0.45(-5.15%) |
Dec 03, 2018 | 8.775 | 8.800 | 8.670 | 8.740 | 104,981 | +0.12(+1.45%) |
Nov 30, 2018 | 8.590 | 8.640 | 8.510 | 8.615 | 34,000 | -0.32(-3.58%) |
Nov 29, 2018 | 8.940 | 8.960 | 8.880 | 8.935 | 69,467 | +0.01(+0.06%) |
Nov 28, 2018 | 8.883 | 8.990 | 8.770 | 8.930 | 68,070 | +0.02(+0.17%) |
Nov 27, 2018 | 8.940 | 8.960 | 8.870 | 8.915 | 226,370 | -0.18(-1.93%) |
Nov 26, 2018 | 9.000 | 9.160 | 9.000 | 9.090 | 77,058 | +0.27(+3.06%) |
Nov 23, 2018 | 8.870 | 8.880 | 8.770 | 8.820 | 32,300 | -0.21(-2.33%) |
Nov 21, 2018 | 9.030 | 9.030 | 9.030 | 0 | +0.08(+0.95%) | |
Nov 20, 2018 | 9.020 | 9.040 | 8.920 | 8.945 | 130,890 | -0.37(-3.92%) |
Nov 19, 2018 | 9.380 | 9.390 | 9.250 | 9.310 | 74,100 | +0.08(+0.87%) |
Nov 16, 2018 | 9.240 | 9.270 | 9.180 | 9.230 | 121,200 | -0.16(-1.70%) |
Nov 15, 2018 | 9.240 | 9.420 | 9.240 | 9.390 | 106,514 | -0.12(-1.31%) |
Nov 14, 2018 | 9.670 | 9.670 | 9.370 | 9.515 | 83,710 | -0.08(-0.83%) |
Nov 13, 2018 | 9.590 | 9.690 | 9.570 | 9.595 | 84,351 | +0.12(+1.32%) |
Nov 12, 2018 | 9.670 | 9.670 | 9.470 | 9.470 | 40,333 | -0.46(-4.63%) |
Nov 09, 2018 | 9.910 | 9.940 | 9.850 | 9.930 | 24,000 | -0.04(-0.40%) |
Nov 08, 2018 | 10.20 | 10.25 | 9.960 | 9.970 | 32,745 | +0.23(+2.31%) |
Nov 07, 2018 | 9.760 | 9.770 | 9.640 | 9.745 | 76,601 | +0.23(+2.47%) |
Nov 06, 2018 | 9.495 | 9.530 | 9.390 | 9.510 | 67,582 | -0.35(-3.55%) |
Nov 05, 2018 | 9.900 | 9.900 | 9.850 | 9.860 | 34,598 | -0.12(-1.25%) |
Nov 02, 2018 | 10.07 | 10.09 | 9.900 | 9.985 | 40,500 | +0.26(+2.67%) |
Nov 01, 2018 | 9.718 | 9.760 | 9.620 | 9.725 | 130,202 | +0.25(+2.64%) |
Oct 31, 2018 | 9.480 | 9.547 | 9.460 | 9.475 | 64,628 | -0.03(-0.26%) |
Oct 30, 2018 | 9.390 | 9.520 | 9.390 | 9.500 | 64,403 | +0.23(+2.54%) |
Oct 29, 2018 | 9.440 | 9.470 | 9.220 | 9.265 | 145,913 | +0.04(+0.38%) |
Oct 26, 2018 | 9.200 | 9.260 | 9.060 | 9.230 | 112,200 | -0.01(-0.08%) |
Oct 25, 2018 | 9.262 | 9.340 | 9.180 | 9.237 | 109,828 | +0.16(+1.73%) |
Oct 24, 2018 | 9.420 | 9.420 | 9.080 | 9.080 | 69,378 | -0.57(-5.91%) |
Oct 23, 2018 | 9.650 | 9.725 | 9.570 | 9.650 | 79,897 | -0.21(-2.13%) |
Oct 22, 2018 | 9.890 | 9.890 | 9.810 | 9.860 | 36,542 | -0.18(-1.79%) |
Oct 19, 2018 | 9.800 | 10.10 | 9.800 | 10.04 | 105,700 | +0.17(+1.77%) |
Oct 18, 2018 | 10.07 | 10.11 | 9.828 | 9.865 | 45,537 | -0.25(-2.52%) |
Oct 17, 2018 | 10.17 | 10.24 | 10.06 | 10.12 | 94,688 | -0.06(-0.59%) |
Oct 16, 2018 | 10.17 | 10.25 | 10.14 | 10.18 | 43,731 | +0.04(+0.39%) |
Oct 15, 2018 | 10.08 | 10.20 | 10.07 | 10.14 | 110,846 | +0.13(+1.30%) |
Oct 12, 2018 | 10.05 | 10.05 | 9.830 | 10.01 | 63,800 | +0.13(+1.37%) |
Oct 11, 2018 | 9.970 | 10.05 | 9.835 | 9.875 | 135,158 | -0.03(-0.25%) |
Oct 10, 2018 | 10.10 | 10.10 | 9.830 | 9.900 | 158,927 | -0.08(-0.80%) |
Oct 09, 2018 | 9.920 | 10.05 | 9.910 | 9.980 | 84,992 | +0.07(+0.71%) |
Oct 08, 2018 | 9.770 | 9.930 | 9.730 | 9.910 | 71,842 | -0.38(-3.74%) |
Oct 05, 2018 | 10.41 | 10.41 | 10.27 | 10.29 | 29,100 | -0.10(-0.96%) |
Oct 04, 2018 | 10.49 | 10.50 | 10.32 | 10.39 | 71,184 | +0.08(+0.82%) |
Oct 03, 2018 | 10.20 | 10.41 | 10.20 | 10.31 | 73,999 | +0.19(+1.88%) |
Oct 02, 2018 | 10.22 | 10.22 | 10.09 | 10.12 | 96,023 | -0.21(-2.03%) |
Oct 01, 2018 | 10.39 | 10.43 | 10.29 | 10.33 | 49,911 | -0.04(-0.39%) |
Sep 28, 2018 | 10.31 | 10.52 | 10.31 | 10.37 | 28,700 | -0.60(-5.47%) |
Sep 27, 2018 | 10.97 | 11.07 | 10.95 | 10.97 | 46,267 | -0.13(-1.17%) |
Sep 26, 2018 | 11.21 | 11.24 | 11.05 | 11.10 | 33,522 | -0.16(-1.42%) |
Sep 25, 2018 | 11.38 | 11.39 | 11.23 | 11.26 | 43,459 | +0.15(+1.40%) |
Sep 24, 2018 | 11.29 | 11.30 | 11.10 | 11.11 | 35,698 | -0.21(-1.86%) |
Sep 21, 2018 | 11.12 | 11.32 | 11.12 | 11.31 | 40,000 | +0.06(+0.58%) |
Sep 20, 2018 | 11.21 | 11.25 | 11.08 | 11.25 | 94,325 | +0.40(+3.69%) |
Sep 19, 2018 | 10.75 | 10.88 | 10.75 | 10.85 | 38,740 | +0.38(+3.63%) |
Sep 18, 2018 | 10.49 | 10.51 | 10.39 | 10.47 | 44,741 | +0.08(+0.77%) |
Sep 17, 2018 | 10.38 | 10.41 | 10.36 | 10.39 | 28,250 | +0.12(+1.22%) |
Sep 14, 2018 | 10.26 | 10.38 | 10.23 | 10.27 | 39,800 | -0.00(-0.05%) |
Sep 13, 2018 | 10.31 | 10.36 | 10.23 | 10.27 | 96,369 | +0.35(+3.53%) |
Sep 12, 2018 | 9.794 | 9.975 | 9.794 | 9.920 | 44,215 | -0.07(-0.70%) |
Sep 11, 2018 | 9.720 | 10.11 | 9.720 | 9.990 | 136,101 | +0.22(+2.30%) |
Sep 10, 2018 | 9.760 | 9.824 | 9.700 | 9.765 | 52,936 | +0.28(+2.95%) |
Sep 07, 2018 | 9.422 | 9.560 | 9.422 | 9.485 | 34,500 | -0.19(-1.91%) |
Sep 06, 2018 | 9.768 | 9.768 | 9.600 | 9.670 | 63,214 | -0.21(-2.08%) |
Sep 05, 2018 | 10.00 | 10.01 | 9.840 | 9.875 | 115,133 | +0.30(+3.19%) |
Sep 04, 2018 | 9.400 | 9.570 | 9.390 | 9.570 | 63,323 | +0.11(+1.16%) |
Aug 31, 2018 | 9.460 | 9.460 | 9.460 | 0 | -0.18(-1.87%) | |
Aug 30, 2018 | 9.713 | 9.730 | 9.590 | 9.640 | 62,691 | -0.24(-2.43%) |
Aug 29, 2018 | 9.725 | 9.880 | 9.720 | 9.880 | 34,542 | +0.06(+0.56%) |
Aug 28, 2018 | 9.912 | 9.912 | 9.800 | 9.825 | 55,076 | -0.13(-1.31%) |
Aug 27, 2018 | 9.816 | 9.960 | 9.814 | 9.955 | 40,460 | +0.21(+2.21%) |
Aug 24, 2018 | 9.734 | 9.790 | 9.734 | 9.740 | 16,500 | +0.11(+1.14%) |
Aug 23, 2018 | 9.685 | 9.685 | 9.600 | 9.630 | 32,675 | -0.08(-0.84%) |
Aug 22, 2018 | 9.690 | 9.740 | 9.670 | 9.712 | 34,113 | +0.05(+0.49%) |
Aug 21, 2018 | 9.620 | 9.730 | 9.590 | 9.665 | 94,139 | +0.32(+3.42%) |
Aug 20, 2018 | 9.310 | 9.360 | 9.300 | 9.345 | 34,256 | +0.03(+0.27%) |
Aug 17, 2018 | 9.240 | 9.390 | 9.205 | 9.320 | 45,400 | -0.06(-0.69%) |
Aug 16, 2018 | 9.406 | 9.450 | 9.382 | 9.385 | 57,944 | +0.08(+0.91%) |
Aug 15, 2018 | 9.320 | 9.335 | 9.235 | 9.300 | 40,463 | -0.24(-2.57%) |
Aug 14, 2018 | 9.550 | 9.550 | 9.440 | 9.545 | 70,320 | +0.08(+0.90%) |
Aug 13, 2018 | 9.520 | 9.585 | 9.460 | 9.460 | 45,233 | -0.22(-2.27%) |
Aug 10, 2018 | 9.630 | 9.730 | 9.600 | 9.680 | 51,600 | -0.47(-4.68%) |
Aug 09, 2018 | 10.21 | 10.22 | 10.15 | 10.15 | 42,116 | -0.07(-0.68%) |
Aug 08, 2018 | 10.28 | 10.28 | 10.18 | 10.22 | 77,479 | -0.04(-0.34%) |
Aug 07, 2018 | 10.25 | 10.30 | 10.22 | 10.26 | 84,819 | -0.12(-1.11%) |
Aug 06, 2018 | 10.30 | 10.40 | 10.30 | 10.38 | 35,133 | +0.03(+0.24%) |
Aug 03, 2018 | 10.33 | 10.37 | 10.29 | 10.35 | 86,400 | +0.02(+0.19%) |
Aug 02, 2018 | 10.31 | 10.36 | 10.28 | 10.33 | 68,639 | -0.43(-4.00%) |
Aug 01, 2018 | 10.77 | 10.82 | 10.68 | 10.76 | 25,565 | -0.06(-0.60%) |
Jul 31, 2018 | 10.90 | 10.90 | 10.80 | 10.82 | 49,402 | +0.14(+1.36%) |
Jul 30, 2018 | 10.71 | 10.73 | 10.65 | 10.68 | 29,985 | +0.13(+1.23%) |
Jul 27, 2018 | 10.56 | 10.60 | 10.48 | 10.55 | 48,800 | +0.04(+0.38%) |
Jul 26, 2018 | 10.56 | 10.56 | 10.43 | 10.51 | 19,913 | -0.01(-0.10%) |
Jul 25, 2018 | 10.45 | 10.54 | 10.35 | 10.52 | 34,176 | +0.07(+0.72%) |
Jul 24, 2018 | 10.45 | 10.52 | 10.42 | 10.45 | 62,462 | +0.30(+3.01%) |
Jul 23, 2018 | 10.05 | 10.17 | 10.05 | 10.14 | 21,554 | +0.12(+1.15%) |
Jul 20, 2018 | 9.932 | 10.06 | 9.932 | 10.03 | 47,645 | +0.16(+1.62%) |
Jul 19, 2018 | 9.884 | 9.950 | 9.830 | 9.865 | 95,986 | -0.10(-0.95%) |
Jul 18, 2018 | 9.896 | 10.03 | 9.896 | 9.960 | 53,617 | -0.06(-0.65%) |
Jul 17, 2018 | 9.933 | 10.10 | 9.933 | 10.03 | 96,708 | -0.03(-0.30%) |
Jul 16, 2018 | 9.950 | 10.10 | 9.940 | 10.05 | 66,070 | +0.17(+1.77%) |
Jul 13, 2018 | 9.770 | 9.895 | 9.706 | 9.880 | 44,925 | +0.11(+1.13%) |
Jul 12, 2018 | 9.770 | 9.810 | 9.720 | 9.770 | 133,459 | -0.11(-1.11%) |
Jul 11, 2018 | 9.960 | 9.960 | 9.825 | 9.880 | 60,875 | -0.10(-1.05%) |
Jul 10, 2018 | 10.01 | 10.02 | 9.900 | 9.985 | 111,746 | -0.19(-1.82%) |
Jul 09, 2018 | 10.12 | 10.12 | 10.10 | 10.17 | 60,827 | +0.09(+0.89%) |
Jul 06, 2018 | 9.990 | 10.12 | 9.990 | 10.08 | 86,773 | +0.04(+0.45%) |
Jul 05, 2018 | 9.730 | 10.08 | 9.730 | 10.04 | 41,190 | +0.39(+4.10%) |
Jul 03, 2018 | 9.640 | 9.640 | 9.640 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 9.540 | 9.680 | 9.520 | 9.640 | 117,181 | +0.14(+1.47%) |
Jun 29, 2018 | 9.640 | 9.680 | 9.500 | 9.500 | 35,750 | -0.03(-0.26%) |
Jun 28, 2018 | 9.430 | 9.550 | 9.410 | 9.525 | 75,520 | +0.17(+1.76%) |
Jun 27, 2018 | 9.490 | 9.590 | 9.360 | 9.360 | 118,748 | -0.27(-2.80%) |
Jun 26, 2018 | 9.690 | 9.710 | 9.525 | 9.630 | 142,637 | -0.09(-0.93%) |
Jun 25, 2018 | 9.740 | 9.820 | 9.690 | 9.720 | 86,108 | -0.27(-2.75%) |
Jun 22, 2018 | 10.05 | 10.07 | 9.980 | 9.995 | 69,655 | -0.04(-0.45%) |
Jun 21, 2018 | 10.08 | 10.11 | 9.920 | 10.04 | 78,900 | -0.19(-1.81%) |
Jun 20, 2018 | 10.32 | 10.32 | 10.22 | 10.22 | 74,897 | -0.12(-1.21%) |
Jun 19, 2018 | 10.24 | 10.37 | 10.20 | 10.35 | 120,082 | +0.02(+0.19%) |
Jun 18, 2018 | 10.27 | 10.34 | 10.24 | 10.33 | 155,930 | -0.10(-0.91%) |
Jun 15, 2018 | 10.45 | 10.80 | 10.43 | 34,884 | -0.38(-3.47%) | |
Jun 14, 2018 | 10.90 | 10.91 | 10.74 | 10.80 | 57,080 | -0.42(-3.79%) |
Jun 13, 2018 | 11.06 | 11.34 | 11.02 | 11.22 | 42,198 | +0.02(+0.18%) |
Jun 12, 2018 | 11.36 | 11.36 | 11.14 | 11.21 | 65,392 | -0.19(-1.62%) |
Jun 11, 2018 | 11.21 | 11.43 | 11.18 | 11.39 | 44,257 | +0.40(+3.64%) |
Jun 08, 2018 | 10.99 | 11.03 | 10.88 | 10.99 | 66,885 | -0.29(-2.61%) |
Jun 07, 2018 | 11.17 | 11.44 | 11.10 | 11.29 | 86,455 | +0.21(+1.85%) |
Jun 06, 2018 | 10.64 | 11.10 | 10.64 | 11.08 | 37,592 | +0.58(+5.52%) |
Jun 05, 2018 | 10.61 | 10.61 | 10.41 | 10.50 | 65,156 | -0.28(-2.60%) |
Jun 04, 2018 | 10.74 | 10.81 | 10.70 | 10.78 | 48,973 | +0.04(+0.37%) |
Jun 01, 2018 | 10.85 | 10.85 | 10.70 | 10.74 | 37,572 | +0.46(+4.47%) |
May 31, 2018 | 10.37 | 10.37 | 10.13 | 10.28 | 102,687 | -0.24(-2.28%) |
May 30, 2018 | 10.41 | 10.58 | 10.32 | 10.52 | 111,178 | +0.26(+2.53%) |
May 29, 2018 | 10.46 | 10.49 | 10.20 | 10.26 | 93,017 | -0.91(-8.15%) |
May 25, 2018 | 11.17 | 11.17 | 11.17 | 0 | -0.07(-0.62%) | |
May 24, 2018 | 11.34 | 11.40 | 11.11 | 11.24 | 1,036,612 | -0.68(-5.70%) |
May 23, 2018 | 11.80 | 11.92 | 11.78 | 11.92 | 16,171 | -0.21(-1.69%) |
May 22, 2018 | 12.06 | 12.16 | 12.04 | 12.12 | 72,318 | +0.21(+1.76%) |
May 21, 2018 | 11.92 | 11.94 | 11.86 | 11.91 | 13,270 | +0.04(+0.38%) |
May 18, 2018 | 11.88 | 11.88 | 11.84 | 11.87 | 20,654 | -0.24(-1.98%) |
May 17, 2018 | 12.18 | 12.19 | 12.07 | 12.11 | 14,483 | -0.11(-0.90%) |
May 16, 2018 | 12.39 | 12.39 | 12.17 | 12.22 | 23,711 | -0.78(-6.00%) |
May 15, 2018 | 12.87 | 13.06 | 12.87 | 13.00 | 25,406 | +0.37(+2.93%) |
May 14, 2018 | 12.72 | 12.72 | 12.60 | 12.63 | 6,867 | -0.22(-1.68%) |
May 11, 2018 | 12.89 | 12.89 | 12.81 | 12.85 | 20,483 | -0.12(-0.96%) |
May 10, 2018 | 12.81 | 12.97 | 12.81 | 12.97 | 9,385 | +0.13(+1.01%) |
May 09, 2018 | 12.84 | 12.92 | 12.78 | 12.84 | 14,744 | +0.30(+2.39%) |
May 08, 2018 | 12.47 | 12.55 | 12.47 | 12.54 | 22,953 | -0.07(-0.56%) |
May 07, 2018 | 12.54 | 12.72 | 12.52 | 12.61 | 33,418 | -0.07(-0.55%) |
May 04, 2018 | 12.58 | 12.70 | 12.58 | 12.68 | 37,005 | +0.05(+0.40%) |
May 03, 2018 | 12.77 | 12.77 | 12.50 | 12.63 | 12,310 | -0.22(-1.71%) |
May 02, 2018 | 12.98 | 12.98 | 12.85 | 12.85 | 8,630 | +0.07(+0.55%) |
May 01, 2018 | 12.87 | 12.87 | 12.66 | 12.78 | 16,055 | -0.07(-0.54%) |
Apr 30, 2018 | 12.92 | 12.97 | 12.83 | 12.85 | 16,102 | -0.20(-1.53%) |
Apr 27, 2018 | 13.03 | 13.07 | 12.95 | 13.05 | 16,145 | -0.12(-0.91%) |
Apr 26, 2018 | 13.11 | 13.21 | 13.08 | 13.17 | 13,022 | -0.04(-0.30%) |
Apr 25, 2018 | 13.10 | 13.21 | 13.07 | 13.21 | 7,975 | -0.07(-0.56%) |
Apr 24, 2018 | 13.34 | 13.45 | 13.20 | 13.29 | 29,584 | -0.24(-1.77%) |
Apr 23, 2018 | 13.39 | 13.56 | 13.39 | 13.53 | 11,775 | +0.28(+2.11%) |
Apr 20, 2018 | 13.24 | 13.28 | 13.20 | 13.24 | 12,772 | -0.14(-1.05%) |
Apr 19, 2018 | 13.30 | 13.40 | 13.30 | 13.38 | 19,614 | +0.19(+1.44%) |
Apr 18, 2018 | 13.24 | 13.26 | 13.12 | 13.20 | 17,937 | -0.17(-1.31%) |
Apr 17, 2018 | 13.34 | 13.51 | 13.32 | 13.37 | 197,020 | +0.07(+0.53%) |
Apr 16, 2018 | 13.25 | 13.34 | 13.23 | 13.30 | 29,298 | +0.07(+0.49%) |
Apr 13, 2018 | 13.41 | 13.41 | 13.16 | 13.23 | 13,950 | -0.05(-0.41%) |
Apr 12, 2018 | 13.22 | 13.33 | 13.22 | 13.29 | 29,974 | +0.15(+1.18%) |
Apr 11, 2018 | 13.21 | 13.25 | 13.12 | 13.13 | 19,286 | -0.29(-2.16%) |
Apr 10, 2018 | 13.39 | 13.53 | 13.36 | 13.43 | 39,075 | +0.52(+4.03%) |
Apr 09, 2018 | 12.97 | 13.06 | 12.90 | 12.90 | 22,536 | -0.04(-0.27%) |
Apr 06, 2018 | 12.94 | 12.99 | 12.84 | 12.94 | 24,903 | -0.11(-0.84%) |
Apr 05, 2018 | 12.95 | 13.07 | 12.92 | 13.05 | 30,156 | +0.35(+2.76%) |
Apr 04, 2018 | 12.50 | 12.70 | 12.50 | 12.70 | 33,642 | -0.08(-0.59%) |
Apr 03, 2018 | 12.68 | 12.79 | 12.61 | 12.78 | 40,276 | -0.08(-0.66%) |
Apr 02, 2018 | 13.00 | 13.00 | 12.64 | 12.86 | 18,296 | -0.16(-1.19%) |
Mar 29, 2018 | 13.02 | 13.02 | 13.02 | 0 | -0.09(-0.69%) | |
Mar 28, 2018 | 13.12 | 13.21 | 12.94 | 13.11 | 22,314 | -0.07(-0.57%) |
Mar 27, 2018 | 13.56 | 13.60 | 13.15 | 13.18 | 81,542 | -0.50(-3.65%) |
Mar 26, 2018 | 13.71 | 13.77 | 13.48 | 13.68 | 43,610 | +0.24(+1.79%) |
Mar 23, 2018 | 13.70 | 13.70 | 13.43 | 13.44 | 29,075 | -0.15(-1.10%) |
Mar 22, 2018 | 13.59 | 13.79 | 13.58 | 13.59 | 25,635 | -1.10(-7.49%) |
Mar 21, 2018 | 14.55 | 14.75 | 14.55 | 14.69 | 13,748 | -0.03(-0.20%) |
Mar 20, 2018 | 14.68 | 14.76 | 14.67 | 14.72 | 20,185 | +0.03(+0.20%) |
Mar 19, 2018 | 14.80 | 14.84 | 14.59 | 14.69 | 12,246 | +0.05(+0.38%) |
Mar 16, 2018 | 14.75 | 14.75 | 14.56 | 14.63 | 17,345 | +0.04(+0.24%) |
Mar 15, 2018 | 14.54 | 14.60 | 14.52 | 14.60 | 19,249 | -0.06(-0.41%) |
Mar 14, 2018 | 14.94 | 14.94 | 14.65 | 14.66 | 21,020 | -0.25(-1.68%) |
Mar 13, 2018 | 15.13 | 15.15 | 14.89 | 14.91 | 15,929 | -0.29(-1.94%) |
Mar 12, 2018 | 15.09 | 15.24 | 15.07 | 15.21 | 11,307 | +0.11(+0.70%) |
Mar 09, 2018 | 15.02 | 15.14 | 15.00 | 15.10 | 13,133 | -0.17(-1.11%) |
Mar 08, 2018 | 15.57 | 15.58 | 15.21 | 15.27 | 16,393 | +0.07(+0.46%) |
Mar 07, 2018 | 15.20 | 15.20 | 15.09 | 15.20 | 7,139 | +0.00(+0.00%) |
Mar 06, 2018 | 15.20 | 15.25 | 15.14 | 15.20 | 17,357 | +0.17(+1.13%) |
Mar 05, 2018 | 14.74 | 15.03 | 14.71 | 15.03 | 21,237 | -0.08(-0.53%) |
Mar 02, 2018 | 14.90 | 15.13 | 14.83 | 15.11 | 60,842 | -0.08(-0.53%) |
Mar 01, 2018 | 15.33 | 15.34 | 15.12 | 15.19 | 37,051 | -0.23(-1.49%) |
Feb 28, 2018 | 15.83 | 15.83 | 15.38 | 15.42 | 19,620 | -0.17(-1.09%) |
Feb 27, 2018 | 15.42 | 15.79 | 15.40 | 15.59 | 34,152 | -0.14(-0.89%) |
Feb 26, 2018 | 15.67 | 15.74 | 15.62 | 15.73 | 28,192 | -0.12(-0.79%) |
Feb 23, 2018 | 15.73 | 15.88 | 15.73 | 15.86 | 29,023 | -0.12(-0.72%) |
Feb 22, 2018 | 16.06 | 16.11 | 15.92 | 15.97 | 9,393 | -0.16(-0.99%) |
Feb 21, 2018 | 16.04 | 16.29 | 16.04 | 16.13 | 41,384 | +0.16(+1.00%) |
Feb 20, 2018 | 15.99 | 16.00 | 15.91 | 15.97 | 16,831 | +0.06(+0.38%) |
Feb 16, 2018 | 15.91 | 15.91 | 15.91 | 0 | -0.14(-0.87%) | |
Feb 15, 2018 | 16.05 | 16.09 | 15.91 | 16.05 | 35,362 | +0.27(+1.71%) |
Feb 14, 2018 | 15.11 | 15.90 | 15.11 | 15.78 | 32,164 | +0.64(+4.23%) |
Feb 13, 2018 | 15.10 | 15.16 | 15.06 | 15.14 | 20,035 | +0.16(+1.08%) |
Feb 12, 2018 | 14.79 | 15.08 | 14.76 | 14.98 | 35,274 | +0.29(+1.96%) |
Feb 09, 2018 | 14.60 | 14.71 | 14.43 | 14.69 | 45,003 | -0.39(-2.59%) |
Feb 08, 2018 | 15.95 | 15.97 | 15.08 | 15.08 | 41,477 | -0.68(-4.31%) |
Feb 07, 2018 | 15.45 | 15.76 | 15.45 | 15.76 | 45,995 | +0.34(+2.20%) |
Feb 06, 2018 | 15.21 | 15.57 | 15.18 | 15.42 | 69,628 | -0.51(-3.20%) |
Feb 05, 2018 | 15.95 | 16.08 | 15.75 | 15.93 | 71,306 | -0.29(-1.76%) |
Feb 02, 2018 | 16.37 | 16.39 | 16.19 | 16.21 | 19,794 | -0.53(-3.17%) |