Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.31 | 12.41 | 11.91 | 12.18 | 252,505 | -0.31(-2.45%) |
May 30, 2019 | 12.43 | 12.60 | 12.31 | 12.48 | 91,834 | +0.03(+0.23%) |
May 29, 2019 | 12.49 | 12.59 | 12.24 | 12.46 | 178,652 | -0.16(-1.29%) |
May 28, 2019 | 12.68 | 12.83 | 12.58 | 12.62 | 120,208 | -0.06(-0.45%) |
May 24, 2019 | 12.77 | 12.91 | 12.64 | 12.68 | 82,388 | -0.02(-0.15%) |
May 23, 2019 | 12.83 | 12.84 | 12.51 | 12.70 | 80,060 | -0.20(-1.56%) |
May 22, 2019 | 12.90 | 12.95 | 12.85 | 12.90 | 82,473 | -0.02(-0.15%) |
May 21, 2019 | 12.85 | 12.97 | 12.70 | 12.91 | 110,501 | +0.11(+0.90%) |
May 20, 2019 | 12.89 | 12.96 | 12.74 | 12.80 | 100,619 | -0.21(-1.62%) |
May 17, 2019 | 13.15 | 13.29 | 12.85 | 13.01 | 104,059 | -0.20(-1.52%) |
May 16, 2019 | 13.19 | 13.36 | 13.14 | 13.21 | 82,667 | +0.06(+0.44%) |
May 15, 2019 | 12.83 | 13.29 | 12.83 | 13.15 | 176,836 | +0.11(+0.81%) |
May 14, 2019 | 12.85 | 13.24 | 12.80 | 13.05 | 170,711 | +0.22(+1.71%) |
May 13, 2019 | 12.90 | 12.92 | 12.55 | 12.83 | 226,258 | -0.34(-2.61%) |
May 10, 2019 | 13.12 | 13.18 | 12.72 | 13.17 | 144,468 | +0.00(+0.00%) |
May 09, 2019 | 13.58 | 13.58 | 13.05 | 13.17 | 126,935 | -0.48(-3.50%) |
May 08, 2019 | 13.98 | 14.08 | 13.14 | 13.65 | 317,405 | -0.28(-1.99%) |
May 07, 2019 | 13.60 | 14.23 | 13.29 | 13.93 | 538,022 | +0.93(+7.13%) |
May 06, 2019 | 12.46 | 13.09 | 12.44 | 13.00 | 167,684 | -0.21(-1.59%) |
May 03, 2019 | 13.18 | 13.35 | 13.12 | 13.21 | 99,871 | +0.03(+0.22%) |
May 02, 2019 | 13.11 | 13.25 | 13.11 | 13.18 | 111,544 | +0.09(+0.69%) |
May 01, 2019 | 12.79 | 13.23 | 12.68 | 13.09 | 508,721 | +0.30(+2.31%) |
Apr 30, 2019 | 13.02 | 13.02 | 12.72 | 12.80 | 89,890 | -0.17(-1.32%) |
Apr 29, 2019 | 12.97 | 13.06 | 12.92 | 12.97 | 177,132 | +0.03(+0.22%) |
Apr 26, 2019 | 12.68 | 12.98 | 12.66 | 12.94 | 89,461 | +0.33(+2.65%) |
Apr 25, 2019 | 12.48 | 12.68 | 12.32 | 12.61 | 133,368 | +0.12(+0.99%) |
Apr 24, 2019 | 12.43 | 12.72 | 12.40 | 12.48 | 97,166 | +0.08(+0.61%) |
Apr 23, 2019 | 12.21 | 12.50 | 12.05 | 12.40 | 319,104 | +0.21(+1.72%) |
Apr 22, 2019 | 12.17 | 12.28 | 11.95 | 12.20 | 130,379 | -0.03(-0.23%) |
Apr 18, 2019 | 12.51 | 12.60 | 11.95 | 12.22 | 188,151 | -0.34(-2.73%) |
Apr 17, 2019 | 13.06 | 13.09 | 12.55 | 12.57 | 96,271 | -0.43(-3.30%) |
Apr 16, 2019 | 12.76 | 13.06 | 12.68 | 13.00 | 140,899 | +0.30(+2.33%) |
Apr 15, 2019 | 12.70 | 12.87 | 12.61 | 12.70 | 130,301 | +0.05(+0.38%) |
Apr 12, 2019 | 12.51 | 12.70 | 12.42 | 12.65 | 186,788 | +0.23(+1.84%) |
Apr 11, 2019 | 12.26 | 12.49 | 12.26 | 12.42 | 127,641 | +0.16(+1.32%) |
Apr 10, 2019 | 11.96 | 12.28 | 11.96 | 12.26 | 77,420 | +0.34(+2.88%) |
Apr 09, 2019 | 12.02 | 12.06 | 11.85 | 11.92 | 156,007 | -0.10(-0.87%) |
Apr 08, 2019 | 12.10 | 12.16 | 11.94 | 12.02 | 48,793 | -0.08(-0.63%) |
Apr 05, 2019 | 12.11 | 12.19 | 11.96 | 12.10 | 150,919 | +0.03(+0.24%) |
Apr 04, 2019 | 12.17 | 12.30 | 12.00 | 12.07 | 90,723 | -0.10(-0.78%) |
Apr 03, 2019 | 12.40 | 12.42 | 12.15 | 12.17 | 120,243 | -0.21(-1.70%) |
Apr 02, 2019 | 12.33 | 12.40 | 12.10 | 12.38 | 101,725 | +0.18(+1.49%) |
Apr 01, 2019 | 12.28 | 12.37 | 12.07 | 12.20 | 202,979 | -0.02(-0.16%) |
Mar 29, 2019 | 12.32 | 12.40 | 12.10 | 12.21 | 185,949 | +0.01(+0.08%) |
Mar 28, 2019 | 12.49 | 12.83 | 12.16 | 12.20 | 221,457 | -0.16(-1.31%) |
Mar 27, 2019 | 11.62 | 12.50 | 11.62 | 12.37 | 638,006 | +0.77(+6.66%) |
Mar 26, 2019 | 11.32 | 11.68 | 11.29 | 11.59 | 190,146 | +0.34(+3.05%) |
Mar 25, 2019 | 10.99 | 11.37 | 10.99 | 11.25 | 89,558 | +0.12(+1.11%) |
Mar 22, 2019 | 11.62 | 11.65 | 11.03 | 11.13 | 90,404 | -0.53(-4.58%) |
Mar 21, 2019 | 11.52 | 11.76 | 11.52 | 11.66 | 109,029 | +0.13(+1.16%) |
Mar 20, 2019 | 11.54 | 11.65 | 11.39 | 11.53 | 90,268 | +0.00(+0.00%) |
Mar 19, 2019 | 11.56 | 11.58 | 11.44 | 11.53 | 93,168 | -0.01(-0.08%) |
Mar 18, 2019 | 11.10 | 11.60 | 11.10 | 11.54 | 88,625 | +0.28(+2.46%) |
Mar 15, 2019 | 11.31 | 11.52 | 11.12 | 11.26 | 168,539 | -0.04(-0.34%) |
Mar 14, 2019 | 11.33 | 11.58 | 11.28 | 11.30 | 52,371 | -0.05(-0.42%) |
Mar 13, 2019 | 11.36 | 11.51 | 11.30 | 11.35 | 72,457 | +0.00(+0.00%) |
Mar 12, 2019 | 11.20 | 11.44 | 11.18 | 11.35 | 65,263 | +0.15(+1.36%) |
Mar 11, 2019 | 11.20 | 11.24 | 11.01 | 11.19 | 75,310 | -0.02(-0.17%) |
Mar 08, 2019 | 11.02 | 11.25 | 11.02 | 11.21 | 79,917 | +0.11(+1.03%) |
Mar 07, 2019 | 11.27 | 11.27 | 11.00 | 11.10 | 82,828 | -0.16(-1.44%) |
Mar 06, 2019 | 11.47 | 11.54 | 11.15 | 11.26 | 130,768 | -0.15(-1.34%) |
Mar 05, 2019 | 11.75 | 12.08 | 11.02 | 11.41 | 212,434 | -0.20(-1.72%) |
Mar 04, 2019 | 11.92 | 12.13 | 11.50 | 11.61 | 255,613 | -0.28(-2.33%) |
Mar 01, 2019 | 11.73 | 11.90 | 11.61 | 11.89 | 112,324 | +0.28(+2.38%) |
Feb 28, 2019 | 11.47 | 11.72 | 11.46 | 11.61 | 82,414 | +0.14(+1.25%) |
Feb 27, 2019 | 11.25 | 11.53 | 11.18 | 11.47 | 81,886 | +0.23(+2.04%) |
Feb 26, 2019 | 11.28 | 11.32 | 10.93 | 11.24 | 142,646 | -0.07(-0.59%) |
Feb 25, 2019 | 11.33 | 11.42 | 11.30 | 11.31 | 132,387 | +0.06(+0.51%) |
Feb 22, 2019 | 11.19 | 11.25 | 10.92 | 11.25 | 73,834 | +0.06(+0.51%) |
Feb 21, 2019 | 11.14 | 11.28 | 11.09 | 11.19 | 73,459 | +0.03(+0.26%) |
Feb 20, 2019 | 11.02 | 11.17 | 10.87 | 11.17 | 98,624 | +0.13(+1.21%) |
Feb 19, 2019 | 10.93 | 11.03 | 10.89 | 11.03 | 173,897 | +0.23(+2.12%) |
Feb 15, 2019 | 10.76 | 10.95 | 10.60 | 10.80 | 250,973 | +0.09(+0.80%) |
Feb 14, 2019 | 10.54 | 10.78 | 10.53 | 10.72 | 101,922 | +0.10(+0.90%) |
Feb 13, 2019 | 10.68 | 10.71 | 10.58 | 10.62 | 197,618 | -0.04(-0.36%) |
Feb 12, 2019 | 10.56 | 10.68 | 10.56 | 10.66 | 194,655 | +0.27(+2.57%) |
Feb 11, 2019 | 10.29 | 10.40 | 10.17 | 10.39 | 95,618 | +0.04(+0.37%) |
Feb 08, 2019 | 10.43 | 10.49 | 10.26 | 10.35 | 85,370 | -0.07(-0.64%) |
Feb 07, 2019 | 10.34 | 10.56 | 10.23 | 10.42 | 63,204 | +0.03(+0.28%) |
Feb 06, 2019 | 10.52 | 10.52 | 10.25 | 10.39 | 332,885 | -0.14(-1.36%) |
Feb 05, 2019 | 10.50 | 10.58 | 10.48 | 10.54 | 128,429 | +0.05(+0.45%) |
Feb 04, 2019 | 10.55 | 10.67 | 10.43 | 10.49 | 108,484 | -0.05(-0.45%) |
Feb 01, 2019 | 10.71 | 10.72 | 10.52 | 10.54 | 149,031 | -0.13(-1.25%) |
Jan 31, 2019 | 10.70 | 11.25 | 10.65 | 10.67 | 366,490 | +0.00(+0.00%) |
Jan 30, 2019 | 10.23 | 10.95 | 10.23 | 10.67 | 843,002 | +0.46(+4.48%) |
Jan 29, 2019 | 10.36 | 10.42 | 10.13 | 10.21 | 133,546 | -0.18(-1.74%) |
Jan 28, 2019 | 10.56 | 10.65 | 10.33 | 10.39 | 108,254 | -0.24(-2.29%) |
Jan 25, 2019 | 10.47 | 10.68 | 10.43 | 10.64 | 144,425 | +0.24(+2.29%) |
Jan 24, 2019 | 10.70 | 10.79 | 10.30 | 10.40 | 270,646 | -0.28(-2.58%) |
Jan 23, 2019 | 10.35 | 10.82 | 10.28 | 10.67 | 141,917 | +0.32(+3.13%) |
Jan 22, 2019 | 9.799 | 10.46 | 9.713 | 10.35 | 511,322 | +0.68(+6.98%) |
Jan 18, 2019 | 9.742 | 9.799 | 9.647 | 9.675 | 71,687 | -0.04(-0.39%) |
Jan 17, 2019 | 9.552 | 9.754 | 9.552 | 9.713 | 58,097 | +0.11(+1.19%) |
Jan 16, 2019 | 9.599 | 9.780 | 9.542 | 9.599 | 35,782 | -0.04(-0.39%) |
Jan 15, 2019 | 9.418 | 9.685 | 9.285 | 9.637 | 65,084 | +0.18(+1.91%) |
Jan 14, 2019 | 9.514 | 9.751 | 9.285 | 9.456 | 78,021 | -0.12(-1.29%) |
Jan 11, 2019 | 9.742 | 9.770 | 9.466 | 9.580 | 80,937 | -0.21(-2.14%) |
Jan 10, 2019 | 9.866 | 9.894 | 9.604 | 9.789 | 51,936 | -0.09(-0.87%) |
Jan 09, 2019 | 9.913 | 10.05 | 9.770 | 9.875 | 62,052 | +0.08(+0.78%) |
Jan 08, 2019 | 9.799 | 9.913 | 9.523 | 9.799 | 114,600 | +0.09(+0.88%) |
Jan 07, 2019 | 9.656 | 9.866 | 9.618 | 9.713 | 131,328 | +0.06(+0.59%) |
Jan 04, 2019 | 9.685 | 9.808 | 9.542 | 9.656 | 88,925 | +0.11(+1.20%) |
Jan 03, 2019 | 9.704 | 9.723 | 9.476 | 9.542 | 72,873 | -0.23(-2.34%) |
Jan 02, 2019 | 9.504 | 9.851 | 9.476 | 9.770 | 118,305 | +0.14(+1.48%) |
Dec 31, 2018 | 9.571 | 9.666 | 9.323 | 9.628 | 228,726 | +0.13(+1.40%) |
Dec 28, 2018 | 9.304 | 9.618 | 9.276 | 9.495 | 120,144 | +0.23(+2.46%) |
Dec 27, 2018 | 9.019 | 9.418 | 9.019 | 9.266 | 129,578 | +0.13(+1.46%) |
Dec 26, 2018 | 8.933 | 9.133 | 8.781 | 9.133 | 107,643 | +0.28(+3.11%) |
Dec 24, 2018 | 8.524 | 9.114 | 8.453 | 8.857 | 101,644 | +0.27(+3.10%) |
Dec 21, 2018 | 8.867 | 8.971 | 8.315 | 8.591 | 284,646 | -0.27(-3.01%) |
Dec 20, 2018 | 9.038 | 9.190 | 8.724 | 8.857 | 129,819 | -0.26(-2.82%) |
Dec 19, 2018 | 9.228 | 9.333 | 9.019 | 9.114 | 88,582 | -0.09(-0.93%) |
Dec 18, 2018 | 9.247 | 9.342 | 9.104 | 9.200 | 86,133 | +0.03(+0.31%) |
Dec 17, 2018 | 9.514 | 9.542 | 8.971 | 9.171 | 135,416 | -0.38(-3.98%) |
Dec 14, 2018 | 9.647 | 9.770 | 9.466 | 9.552 | 89,030 | -0.12(-1.28%) |
Dec 13, 2018 | 9.875 | 10.01 | 9.571 | 9.675 | 69,728 | -0.19(-1.93%) |
Dec 12, 2018 | 10.12 | 10.12 | 9.837 | 9.866 | 57,777 | -0.13(-1.33%) |
Dec 11, 2018 | 9.999 | 10.18 | 9.867 | 9.999 | 48,578 | -0.01(-0.10%) |
Dec 10, 2018 | 10.23 | 10.23 | 9.571 | 10.01 | 131,551 | -0.29(-2.77%) |
Dec 07, 2018 | 10.23 | 10.46 | 10.23 | 10.29 | 66,641 | -0.02(-0.18%) |
Dec 06, 2018 | 10.04 | 10.56 | 10.04 | 10.31 | 135,243 | +0.18(+1.78%) |
Dec 04, 2018 | 10.37 | 10.51 | 10.05 | 10.13 | 84,405 | -0.28(-2.65%) |
Dec 03, 2018 | 10.85 | 11.08 | 10.30 | 10.41 | 112,815 | -0.36(-3.36%) |
Nov 30, 2018 | 10.93 | 10.94 | 10.56 | 10.77 | 169,862 | -0.20(-1.82%) |
Nov 29, 2018 | 10.57 | 11.35 | 10.14 | 10.97 | 404,352 | +0.34(+3.22%) |
Nov 28, 2018 | 9.875 | 10.68 | 9.856 | 10.63 | 113,354 | +0.67(+6.69%) |
Nov 27, 2018 | 10.27 | 10.35 | 9.894 | 9.961 | 68,045 | -0.40(-3.86%) |
Nov 26, 2018 | 10.43 | 10.66 | 10.34 | 10.36 | 47,910 | -0.08(-0.73%) |
Nov 23, 2018 | 10.39 | 10.59 | 10.26 | 10.44 | 22,284 | -0.07(-0.63%) |
Nov 21, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.13(+1.28%) | |
Nov 20, 2018 | 10.48 | 10.55 | 10.07 | 10.37 | 120,399 | -0.30(-2.85%) |
Nov 19, 2018 | 11.08 | 11.08 | 10.63 | 10.67 | 103,601 | -0.43(-3.86%) |
Nov 16, 2018 | 10.74 | 11.14 | 10.46 | 11.10 | 138,329 | +0.29(+2.64%) |
Nov 15, 2018 | 10.81 | 10.87 | 10.42 | 10.82 | 62,212 | -0.03(-0.26%) |
Nov 14, 2018 | 11.12 | 11.15 | 10.78 | 10.85 | 107,462 | -0.18(-1.64%) |
Nov 13, 2018 | 10.94 | 11.12 | 10.93 | 11.03 | 123,848 | +0.13(+1.22%) |
Nov 12, 2018 | 10.95 | 11.13 | 10.85 | 10.89 | 169,618 | -0.04(-0.35%) |
Nov 09, 2018 | 11.12 | 11.15 | 10.70 | 10.93 | 260,575 | -0.20(-1.80%) |
Nov 08, 2018 | 10.81 | 11.17 | 10.81 | 11.13 | 119,072 | +0.22(+2.01%) |
Nov 07, 2018 | 10.70 | 11.12 | 10.70 | 10.91 | 163,600 | +0.29(+2.69%) |
Nov 06, 2018 | 10.46 | 10.66 | 10.06 | 10.63 | 254,650 | +0.92(+9.51%) |
Nov 05, 2018 | 9.675 | 9.808 | 9.533 | 9.704 | 84,123 | -0.01(-0.10%) |
Nov 02, 2018 | 9.866 | 9.961 | 9.628 | 9.713 | 51,820 | -0.12(-1.26%) |
Nov 01, 2018 | 9.342 | 9.894 | 9.342 | 9.837 | 95,827 | +0.54(+5.78%) |
Oct 31, 2018 | 9.024 | 9.356 | 8.901 | 9.300 | 119,336 | +0.29(+3.27%) |
Oct 30, 2018 | 8.711 | 9.157 | 8.512 | 9.005 | 48,521 | +0.24(+2.71%) |
Oct 29, 2018 | 9.195 | 9.423 | 8.673 | 8.768 | 92,779 | -0.39(-4.25%) |
Oct 26, 2018 | 9.404 | 9.451 | 9.005 | 9.157 | 106,014 | -0.37(-3.88%) |
Oct 25, 2018 | 9.413 | 9.556 | 8.769 | 9.527 | 158,007 | +0.19(+2.03%) |
Oct 24, 2018 | 9.613 | 9.717 | 9.328 | 9.337 | 282,486 | -0.26(-2.67%) |
Oct 23, 2018 | 9.556 | 9.727 | 9.451 | 9.594 | 72,693 | -0.05(-0.49%) |
Oct 22, 2018 | 9.584 | 10.44 | 9.450 | 9.641 | 111,441 | +0.11(+1.20%) |
Oct 19, 2018 | 9.755 | 9.897 | 9.480 | 9.527 | 53,534 | -0.23(-2.33%) |
Oct 18, 2018 | 9.745 | 9.897 | 9.607 | 9.755 | 222,729 | -0.02(-0.19%) |
Oct 17, 2018 | 9.840 | 9.869 | 9.680 | 9.774 | 241,216 | -0.10(-1.06%) |
Oct 16, 2018 | 9.793 | 9.893 | 9.698 | 9.878 | 76,149 | +0.05(+0.48%) |
Oct 15, 2018 | 9.727 | 9.883 | 9.651 | 9.831 | 95,560 | -0.01(-0.10%) |
Oct 12, 2018 | 9.698 | 9.869 | 9.442 | 9.840 | 99,691 | +0.16(+1.67%) |
Oct 11, 2018 | 9.897 | 9.964 | 9.670 | 9.679 | 64,804 | -0.26(-2.58%) |
Oct 10, 2018 | 10.18 | 10.31 | 9.770 | 9.935 | 55,606 | -0.27(-2.60%) |
Oct 09, 2018 | 10.24 | 10.37 | 10.02 | 10.20 | 57,976 | -0.05(-0.46%) |
Oct 08, 2018 | 10.19 | 10.37 | 9.947 | 10.25 | 116,586 | +0.05(+0.46%) |
Oct 05, 2018 | 10.38 | 10.40 | 9.964 | 10.20 | 81,881 | -0.17(-1.60%) |
Oct 04, 2018 | 10.76 | 10.85 | 10.30 | 10.37 | 150,260 | -0.37(-3.40%) |
Oct 03, 2018 | 10.65 | 10.85 | 10.51 | 10.73 | 254,424 | +0.08(+0.71%) |
Oct 02, 2018 | 10.84 | 10.91 | 10.64 | 10.66 | 211,830 | -0.10(-0.97%) |
Oct 01, 2018 | 10.97 | 11.39 | 10.76 | 10.76 | 291,972 | +0.28(+2.62%) |
Sep 28, 2018 | 10.39 | 10.68 | 10.39 | 10.49 | 144,794 | +0.14(+1.38%) |
Sep 27, 2018 | 10.39 | 10.49 | 10.30 | 10.34 | 99,469 | +0.00(+0.00%) |
Sep 26, 2018 | 10.15 | 10.49 | 9.916 | 10.34 | 132,869 | +0.19(+1.87%) |
Sep 25, 2018 | 9.916 | 10.15 | 9.821 | 10.15 | 63,526 | +0.28(+2.88%) |
Sep 24, 2018 | 10.25 | 10.44 | 9.821 | 9.869 | 89,890 | -0.36(-3.48%) |
Sep 21, 2018 | 9.916 | 10.39 | 9.489 | 10.22 | 197,591 | +0.31(+3.11%) |
Sep 20, 2018 | 9.916 | 9.916 | 9.347 | 9.916 | 95,981 | +0.05(+0.48%) |
Sep 19, 2018 | 10.25 | 10.30 | 9.727 | 9.869 | 148,858 | -0.33(-3.26%) |
Sep 18, 2018 | 10.53 | 10.53 | 10.11 | 10.20 | 118,620 | -0.33(-3.15%) |
Sep 17, 2018 | 10.68 | 10.72 | 10.49 | 10.53 | 71,887 | -0.05(-0.45%) |
Sep 14, 2018 | 10.63 | 10.63 | 10.39 | 10.58 | 126,036 | +0.07(+0.68%) |
Sep 13, 2018 | 10.53 | 10.63 | 10.44 | 10.51 | 151,294 | +0.07(+0.68%) |
Sep 12, 2018 | 10.39 | 10.49 | 10.32 | 10.44 | 208,214 | +0.12(+1.15%) |
Sep 11, 2018 | 10.20 | 10.34 | 10.11 | 10.32 | 154,902 | +0.17(+1.64%) |
Sep 10, 2018 | 10.06 | 10.15 | 10.01 | 10.15 | 97,394 | +0.14(+1.42%) |
Sep 07, 2018 | 9.916 | 10.11 | 9.821 | 10.01 | 115,814 | +0.05(+0.48%) |
Sep 06, 2018 | 9.584 | 9.964 | 9.584 | 9.964 | 95,581 | +0.33(+3.45%) |
Sep 05, 2018 | 9.632 | 9.679 | 9.164 | 9.632 | 160,168 | -0.05(-0.49%) |
Sep 04, 2018 | 9.821 | 9.964 | 9.632 | 9.679 | 158,085 | -0.14(-1.45%) |
Aug 31, 2018 | 9.821 | 9.821 | 9.821 | 0 | +0.09(+0.98%) | |
Aug 30, 2018 | 9.584 | 9.727 | 9.489 | 9.727 | 116,283 | +0.14(+1.49%) |
Aug 29, 2018 | 9.727 | 9.727 | 9.489 | 9.584 | 121,243 | -0.19(-1.94%) |
Aug 28, 2018 | 9.679 | 9.912 | 9.652 | 9.774 | 79,486 | +0.09(+0.98%) |
Aug 27, 2018 | 9.916 | 9.940 | 9.537 | 9.679 | 223,422 | -0.19(-1.92%) |
Aug 24, 2018 | 10.01 | 10.01 | 9.632 | 9.869 | 122,348 | -0.19(-1.89%) |
Aug 23, 2018 | 10.01 | 10.06 | 9.774 | 10.06 | 49,690 | +0.05(+0.47%) |
Aug 22, 2018 | 9.916 | 10.06 | 9.703 | 10.01 | 75,463 | +0.09(+0.96%) |
Aug 21, 2018 | 9.869 | 10.15 | 9.632 | 9.916 | 183,785 | -0.05(-0.48%) |
Aug 20, 2018 | 10.39 | 10.44 | 9.850 | 9.964 | 216,704 | -0.33(-3.23%) |
Aug 17, 2018 | 10.06 | 10.39 | 9.916 | 10.30 | 316,989 | +0.40(+4.08%) |
Aug 16, 2018 | 9.845 | 10.08 | 9.796 | 9.893 | 267,810 | +0.09(+0.97%) |
Aug 15, 2018 | 9.703 | 9.845 | 9.467 | 9.798 | 144,843 | +0.24(+2.48%) |
Aug 14, 2018 | 9.230 | 9.751 | 9.089 | 9.561 | 287,252 | +0.33(+3.59%) |
Aug 13, 2018 | 9.135 | 9.230 | 9.135 | 9.230 | 81,769 | +0.14(+1.56%) |
Aug 10, 2018 | 8.993 | 9.135 | 8.851 | 9.088 | 87,888 | +0.09(+1.05%) |
Aug 09, 2018 | 8.946 | 9.041 | 8.851 | 8.993 | 88,712 | +0.05(+0.53%) |
Aug 08, 2018 | 8.899 | 8.993 | 8.804 | 8.946 | 91,204 | +0.05(+0.53%) |
Aug 07, 2018 | 9.467 | 9.514 | 8.709 | 8.899 | 276,201 | +0.19(+2.17%) |
Aug 06, 2018 | 8.662 | 8.993 | 8.589 | 8.709 | 454,927 | +0.00(+0.00%) |
Aug 03, 2018 | 8.567 | 8.851 | 8.473 | 8.709 | 139,649 | +0.19(+2.22%) |
Aug 02, 2018 | 8.331 | 8.615 | 8.331 | 8.520 | 74,496 | +0.19(+2.27%) |
Aug 01, 2018 | 8.567 | 8.567 | 8.331 | 8.331 | 44,613 | -0.19(-2.22%) |
Jul 31, 2018 | 8.141 | 8.615 | 8.141 | 8.520 | 116,901 | +0.43(+5.26%) |
Jul 30, 2018 | 7.999 | 8.141 | 7.999 | 8.094 | 36,303 | +0.09(+1.18%) |
Jul 27, 2018 | 8.236 | 8.283 | 7.976 | 7.999 | 64,225 | -0.14(-1.74%) |
Jul 26, 2018 | 8.378 | 8.378 | 8.047 | 8.141 | 84,920 | -0.19(-2.27%) |
Jul 25, 2018 | 8.094 | 8.378 | 8.047 | 8.331 | 67,072 | +0.28(+3.53%) |
Jul 24, 2018 | 7.999 | 8.331 | 7.999 | 8.047 | 106,214 | +0.09(+1.19%) |
Jul 23, 2018 | 7.573 | 7.952 | 7.573 | 7.952 | 51,000 | +0.33(+4.35%) |
Jul 20, 2018 | 7.526 | 7.668 | 7.526 | 7.621 | 59,201 | +0.09(+1.26%) |
Jul 19, 2018 | 7.621 | 7.668 | 7.526 | 7.526 | 29,730 | -0.05(-0.62%) |
Jul 18, 2018 | 7.715 | 7.715 | 7.431 | 7.573 | 52,841 | -0.09(-1.23%) |
Jul 17, 2018 | 7.763 | 7.763 | 7.621 | 7.668 | 43,564 | -0.05(-0.61%) |
Jul 16, 2018 | 7.857 | 7.952 | 7.668 | 7.715 | 21,617 | -0.19(-2.40%) |
Jul 13, 2018 | 7.905 | 7.952 | 7.857 | 7.905 | 45,300 | +0.00(+0.00%) |
Jul 12, 2018 | 7.952 | 7.952 | 7.897 | 7.905 | 31,331 | +0.00(+0.00%) |
Jul 11, 2018 | 7.952 | 7.952 | 7.905 | 7.905 | 24,829 | +0.00(+0.00%) |
Jul 10, 2018 | 7.905 | 7.998 | 7.905 | 7.905 | 30,547 | +0.00(+0.00%) |
Jul 09, 2018 | 7.952 | 7.999 | 7.810 | 7.905 | 36,497 | +0.00(+0.00%) |
Jul 06, 2018 | 7.905 | 8.000 | 7.810 | 7.905 | 58,100 | +0.05(+0.60%) |
Jul 05, 2018 | 7.810 | 7.905 | 7.715 | 7.857 | 63,554 | +0.05(+0.61%) |
Jul 03, 2018 | 7.810 | 7.810 | 7.810 | 0 | -0.05(-0.60%) | |
Jul 02, 2018 | 7.763 | 7.857 | 7.760 | 7.857 | 34,034 | +0.05(+0.61%) |
Jun 29, 2018 | 7.715 | 7.810 | 7.715 | 7.810 | 60,969 | +0.14(+1.85%) |
Jun 28, 2018 | 7.621 | 7.763 | 7.621 | 7.668 | 57,768 | +0.00(+0.00%) |
Jun 27, 2018 | 7.573 | 7.905 | 7.573 | 7.668 | 73,651 | -0.14(-1.82%) |
Jun 26, 2018 | 7.573 | 7.905 | 7.526 | 7.810 | 133,367 | +0.19(+2.48%) |
Jun 25, 2018 | 7.573 | 7.715 | 7.526 | 7.621 | 116,547 | +0.09(+1.26%) |
Jun 22, 2018 | 7.289 | 7.715 | 7.289 | 7.526 | 334,306 | +0.52(+7.43%) |
Jun 21, 2018 | 7.005 | 7.100 | 7.005 | 7.005 | 98,888 | -0.05(-0.67%) |
Jun 20, 2018 | 7.053 | 7.100 | 7.053 | 7.053 | 24,402 | +0.00(+0.00%) |
Jun 19, 2018 | 7.147 | 7.147 | 7.005 | 7.053 | 65,607 | -0.09(-1.32%) |
Jun 18, 2018 | 7.053 | 7.147 | 7.053 | 7.147 | 18,847 | +0.09(+1.34%) |
Jun 15, 2018 | 7.100 | 7.053 | 7.053 | 95,437 | +0.00(+0.00%) | |
Jun 14, 2018 | 6.911 | 7.100 | 6.911 | 7.053 | 93,829 | +0.09(+1.36%) |
Jun 13, 2018 | 7.053 | 7.053 | 6.958 | 6.958 | 44,246 | -0.05(-0.68%) |
Jun 12, 2018 | 7.053 | 7.100 | 7.005 | 7.005 | 46,109 | -0.05(-0.67%) |
Jun 11, 2018 | 6.863 | 7.053 | 6.863 | 7.053 | 62,363 | +0.19(+2.76%) |
Jun 08, 2018 | 6.958 | 7.005 | 6.863 | 6.863 | 85,918 | -0.09(-1.36%) |
Jun 07, 2018 | 6.911 | 6.982 | 6.910 | 6.958 | 138,225 | +0.05(+0.69%) |
Jun 06, 2018 | 6.911 | 6.911 | 92,217 | -0.09(-1.35%) | ||
Jun 05, 2018 | 7.005 | 7.029 | 6.958 | 7.005 | 68,961 | +0.05(+0.68%) |
Jun 04, 2018 | 7.053 | 7.099 | 6.958 | 6.958 | 73,089 | -0.05(-0.68%) |