Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.39 | 10.57 | 10.36 | 10.51 | 117,260 | +0.11(+1.04%) |
Apr 29, 2019 | 10.48 | 10.54 | 10.38 | 10.40 | 302,106 | -0.14(-1.30%) |
Apr 26, 2019 | 10.43 | 10.54 | 10.43 | 10.54 | 189,353 | +0.10(+0.94%) |
Apr 25, 2019 | 10.46 | 10.49 | 10.42 | 10.44 | 278,182 | -0.05(-0.47%) |
Apr 24, 2019 | 10.47 | 10.59 | 10.47 | 10.49 | 130,667 | +0.03(+0.28%) |
Apr 23, 2019 | 10.27 | 10.50 | 10.27 | 10.46 | 940,555 | +0.16(+1.52%) |
Apr 22, 2019 | 10.36 | 10.38 | 10.23 | 10.30 | 138,670 | -0.10(-0.94%) |
Apr 18, 2019 | 10.21 | 10.41 | 10.18 | 10.40 | 97,937 | +0.16(+1.53%) |
Apr 17, 2019 | 10.50 | 10.50 | 10.18 | 10.24 | 692,106 | -0.26(-2.43%) |
Apr 16, 2019 | 10.69 | 10.72 | 10.42 | 10.50 | 116,036 | -0.17(-1.56%) |
Apr 15, 2019 | 10.66 | 10.70 | 10.62 | 10.67 | 234,625 | +0.00(+0.00%) |
Apr 12, 2019 | 10.69 | 10.69 | 10.61 | 10.67 | 104,358 | -0.03(-0.27%) |
Apr 11, 2019 | 10.60 | 10.72 | 10.60 | 10.70 | 194,459 | +0.10(+0.93%) |
Apr 10, 2019 | 10.54 | 10.67 | 10.54 | 10.60 | 188,650 | +0.08(+0.75%) |
Apr 09, 2019 | 10.59 | 10.67 | 10.51 | 10.52 | 374,031 | -0.11(-1.02%) |
Apr 08, 2019 | 10.72 | 10.77 | 10.60 | 10.63 | 366,584 | -0.12(-1.10%) |
Apr 05, 2019 | 10.72 | 10.77 | 10.66 | 10.74 | 288,208 | +0.01(+0.09%) |
Apr 04, 2019 | 10.73 | 10.80 | 10.68 | 10.73 | 188,667 | +0.00(+0.00%) |
Apr 03, 2019 | 10.85 | 10.85 | 10.72 | 10.73 | 193,471 | -0.10(-0.91%) |
Apr 02, 2019 | 10.90 | 10.90 | 10.73 | 10.83 | 300,216 | -0.04(-0.36%) |
Apr 01, 2019 | 10.92 | 10.94 | 10.78 | 10.87 | 389,417 | -0.05(-0.45%) |
Mar 29, 2019 | 10.98 | 11.01 | 10.90 | 10.92 | 293,712 | -0.05(-0.45%) |
Mar 28, 2019 | 10.80 | 10.99 | 10.76 | 10.97 | 157,705 | +0.22(+2.01%) |
Mar 27, 2019 | 10.79 | 10.87 | 10.72 | 10.75 | 317,045 | -0.02(-0.18%) |
Mar 26, 2019 | 10.72 | 10.80 | 10.69 | 10.77 | 214,262 | +0.06(+0.55%) |
Mar 25, 2019 | 10.65 | 10.80 | 10.59 | 10.72 | 309,588 | +0.10(+0.92%) |
Mar 22, 2019 | 10.71 | 10.77 | 10.61 | 10.62 | 311,241 | -0.11(-1.01%) |
Mar 21, 2019 | 10.37 | 10.72 | 10.37 | 10.72 | 226,539 | +0.34(+3.31%) |
Mar 20, 2019 | 10.33 | 10.52 | 10.30 | 10.38 | 322,930 | +0.06(+0.57%) |
Mar 19, 2019 | 10.38 | 10.43 | 10.32 | 10.32 | 745,437 | -0.05(-0.47%) |
Mar 18, 2019 | 10.52 | 10.56 | 10.33 | 10.37 | 495,299 | -0.12(-1.12%) |
Mar 15, 2019 | 10.64 | 10.67 | 10.47 | 10.49 | 3,718,178 | -0.10(-0.93%) |
Mar 14, 2019 | 10.59 | 10.64 | 10.56 | 10.59 | 541,556 | +0.02(+0.19%) |
Mar 13, 2019 | 10.58 | 10.63 | 10.56 | 10.57 | 465,478 | +0.00(+0.00%) |
Mar 12, 2019 | 10.54 | 10.63 | 10.51 | 10.57 | 358,832 | +0.04(+0.37%) |
Mar 11, 2019 | 10.40 | 10.56 | 10.40 | 10.53 | 267,665 | +0.13(+1.23%) |
Mar 08, 2019 | 10.39 | 10.57 | 10.37 | 10.40 | 594,150 | -0.07(-0.66%) |
Mar 07, 2019 | 10.38 | 10.54 | 10.38 | 10.47 | 239,944 | +0.11(+1.04%) |
Mar 06, 2019 | 10.44 | 10.44 | 10.32 | 10.36 | 332,788 | -0.05(-0.47%) |
Mar 05, 2019 | 10.38 | 10.44 | 10.35 | 10.41 | 145,274 | +0.02(+0.19%) |
Mar 04, 2019 | 10.31 | 10.42 | 10.23 | 10.39 | 199,183 | +0.11(+1.05%) |
Mar 01, 2019 | 10.48 | 10.49 | 10.20 | 10.28 | 259,673 | -0.17(-1.60%) |
Feb 28, 2019 | 10.44 | 10.58 | 10.39 | 10.45 | 826,171 | +0.04(+0.38%) |
Feb 27, 2019 | 10.27 | 10.43 | 10.27 | 10.41 | 269,509 | +0.01(+0.09%) |
Feb 26, 2019 | 10.42 | 10.49 | 10.35 | 10.40 | 496,254 | -0.05(-0.47%) |
Feb 25, 2019 | 10.54 | 10.57 | 10.38 | 10.45 | 271,644 | -0.09(-0.84%) |
Feb 22, 2019 | 10.49 | 10.67 | 10.43 | 10.54 | 222,780 | +0.10(+0.94%) |
Feb 21, 2019 | 10.44 | 10.48 | 10.27 | 10.44 | 143,344 | +0.03(+0.28%) |
Feb 20, 2019 | 10.45 | 10.51 | 10.35 | 10.41 | 171,607 | -0.09(-0.84%) |
Feb 19, 2019 | 10.57 | 10.62 | 10.42 | 10.50 | 424,307 | -0.10(-0.93%) |
Feb 15, 2019 | 10.67 | 10.71 | 10.55 | 10.60 | 279,342 | -0.04(-0.37%) |
Feb 14, 2019 | 10.51 | 10.65 | 10.45 | 10.64 | 305,395 | +0.11(+1.03%) |
Feb 13, 2019 | 10.67 | 10.69 | 10.45 | 10.53 | 240,707 | -0.15(-1.38%) |
Feb 12, 2019 | 11.06 | 11.06 | 10.56 | 10.68 | 384,796 | -0.55(-4.90%) |
Feb 11, 2019 | 11.23 | 11.26 | 11.17 | 11.23 | 311,325 | +0.03(+0.26%) |
Feb 08, 2019 | 11.20 | 11.24 | 11.13 | 11.20 | 241,125 | +0.00(+0.00%) |
Feb 07, 2019 | 11.15 | 11.23 | 11.04 | 11.20 | 272,290 | -0.03(-0.26%) |
Feb 06, 2019 | 11.27 | 11.38 | 11.20 | 11.23 | 149,734 | -0.12(-1.04%) |
Feb 05, 2019 | 11.25 | 11.35 | 11.16 | 11.34 | 378,177 | +0.09(+0.79%) |
Feb 04, 2019 | 11.02 | 11.26 | 11.00 | 11.25 | 391,829 | +0.22(+1.95%) |
Feb 01, 2019 | 11.34 | 11.43 | 10.97 | 11.04 | 283,520 | -0.31(-2.77%) |
Jan 31, 2019 | 11.24 | 11.38 | 11.16 | 11.35 | 669,269 | +0.10(+0.87%) |
Jan 30, 2019 | 11.13 | 11.26 | 11.10 | 11.25 | 292,487 | +0.12(+1.06%) |
Jan 29, 2019 | 11.02 | 11.14 | 11.00 | 11.14 | 611,876 | +0.15(+1.34%) |
Jan 28, 2019 | 10.82 | 11.00 | 10.82 | 10.99 | 450,770 | +0.08(+0.72%) |
Jan 25, 2019 | 10.87 | 10.91 | 10.81 | 10.91 | 339,470 | +0.09(+0.82%) |
Jan 24, 2019 | 10.78 | 10.83 | 10.65 | 10.82 | 947,019 | +0.05(+0.46%) |
Jan 23, 2019 | 10.69 | 10.77 | 10.62 | 10.77 | 830,269 | +0.11(+1.01%) |
Jan 22, 2019 | 10.69 | 10.73 | 10.56 | 10.67 | 629,150 | -0.04(-0.37%) |
Jan 18, 2019 | 10.75 | 10.76 | 10.67 | 10.71 | 620,545 | -0.02(-0.18%) |
Jan 17, 2019 | 10.60 | 10.73 | 10.60 | 10.72 | 594,875 | +0.03(+0.28%) |
Jan 16, 2019 | 10.54 | 10.70 | 10.53 | 10.70 | 847,320 | +0.16(+1.49%) |
Jan 15, 2019 | 10.38 | 10.54 | 10.38 | 10.54 | 1,011,720 | +0.16(+1.51%) |
Jan 14, 2019 | 10.37 | 10.40 | 10.28 | 10.38 | 423,817 | -0.01(-0.10%) |
Jan 11, 2019 | 10.38 | 10.43 | 10.32 | 10.39 | 1,180,759 | +0.02(+0.19%) |
Jan 10, 2019 | 10.22 | 10.49 | 10.22 | 10.37 | 1,686,634 | +0.08(+0.76%) |
Jan 09, 2019 | 10.22 | 10.30 | 10.08 | 10.29 | 517,028 | +0.09(+0.87%) |
Jan 08, 2019 | 9.979 | 10.23 | 9.979 | 10.20 | 1,982,804 | +0.23(+2.26%) |
Jan 07, 2019 | 9.969 | 10.10 | 9.891 | 9.979 | 1,801,645 | +0.08(+0.79%) |
Jan 04, 2019 | 9.832 | 10.05 | 9.822 | 9.901 | 2,304,345 | +0.09(+0.90%) |
Jan 03, 2019 | 9.636 | 10.01 | 9.616 | 9.812 | 2,676,592 | +0.12(+1.21%) |
Jan 02, 2019 | 9.606 | 10.01 | 9.567 | 9.695 | 5,839,716 | +2.98(+44.44%) |
Dec 31, 2018 | 6.761 | 6.761 | 6.388 | 6.712 | 268,845 | -0.06(-0.87%) |
Dec 28, 2018 | 6.388 | 6.810 | 6.388 | 6.771 | 269,049 | +0.39(+6.15%) |
Dec 27, 2018 | 6.466 | 6.491 | 6.152 | 6.378 | 177,954 | -0.14(-2.11%) |
Dec 26, 2018 | 6.378 | 6.633 | 6.329 | 6.515 | 278,668 | +0.18(+2.79%) |
Dec 24, 2018 | 6.457 | 6.486 | 6.241 | 6.339 | 95,899 | -0.13(-1.97%) |
Dec 21, 2018 | 6.545 | 6.638 | 6.192 | 6.466 | 1,242,110 | -0.11(-1.64%) |
Dec 20, 2018 | 6.731 | 6.829 | 6.466 | 6.574 | 254,297 | -0.26(-3.87%) |
Dec 19, 2018 | 7.094 | 7.212 | 6.829 | 6.839 | 173,752 | -0.21(-2.92%) |
Dec 18, 2018 | 6.761 | 7.065 | 6.712 | 7.045 | 217,098 | +0.40(+6.06%) |
Dec 17, 2018 | 6.996 | 7.222 | 6.584 | 6.643 | 358,761 | -0.28(-4.11%) |
Dec 14, 2018 | 6.712 | 6.957 | 6.692 | 6.928 | 182,423 | +0.23(+3.37%) |
Dec 13, 2018 | 6.623 | 6.761 | 6.564 | 6.702 | 163,934 | +0.06(+0.89%) |
Dec 12, 2018 | 6.545 | 6.751 | 6.447 | 6.643 | 442,000 | +0.12(+1.80%) |
Dec 11, 2018 | 6.476 | 6.702 | 6.417 | 6.525 | 392,413 | +0.05(+0.76%) |
Dec 10, 2018 | 6.604 | 6.614 | 6.466 | 6.476 | 212,717 | -0.14(-2.08%) |
Dec 07, 2018 | 6.702 | 6.771 | 6.564 | 6.614 | 185,684 | -0.11(-1.61%) |
Dec 06, 2018 | 6.672 | 6.751 | 6.481 | 6.721 | 192,638 | +0.03(+0.44%) |
Dec 04, 2018 | 6.741 | 6.800 | 6.643 | 6.692 | 214,729 | -0.10(-1.45%) |
Dec 03, 2018 | 6.780 | 6.839 | 6.623 | 6.790 | 180,651 | +0.08(+1.17%) |
Nov 30, 2018 | 6.849 | 6.898 | 6.682 | 6.712 | 322,451 | -0.19(-2.70%) |
Nov 29, 2018 | 6.928 | 6.996 | 6.859 | 6.898 | 179,064 | -0.04(-0.57%) |
Nov 28, 2018 | 6.878 | 6.996 | 6.844 | 6.937 | 139,899 | +0.02(+0.28%) |
Nov 27, 2018 | 6.839 | 6.967 | 6.794 | 6.918 | 158,255 | +0.02(+0.28%) |
Nov 26, 2018 | 7.035 | 7.055 | 6.878 | 6.898 | 127,517 | -0.11(-1.54%) |
Nov 23, 2018 | 7.045 | 7.065 | 6.967 | 7.006 | 51,465 | -0.04(-0.56%) |
Nov 21, 2018 | 7.045 | 7.045 | 7.045 | 0 | +0.13(+1.84%) | |
Nov 20, 2018 | 7.134 | 7.261 | 6.859 | 6.918 | 226,767 | -0.36(-4.99%) |
Nov 19, 2018 | 7.359 | 7.416 | 7.271 | 7.281 | 129,290 | -0.09(-1.20%) |
Nov 16, 2018 | 7.389 | 7.428 | 7.183 | 7.369 | 209,328 | -0.02(-0.27%) |
Nov 15, 2018 | 7.457 | 7.457 | 7.192 | 7.389 | 216,438 | -0.15(-1.95%) |
Nov 14, 2018 | 7.605 | 7.614 | 7.492 | 7.536 | 187,165 | -0.03(-0.39%) |
Nov 13, 2018 | 8.076 | 8.144 | 7.506 | 7.565 | 394,896 | -0.52(-6.43%) |
Nov 12, 2018 | 8.213 | 8.684 | 7.673 | 8.085 | 601,319 | -0.48(-5.61%) |
Nov 09, 2018 | 8.458 | 8.664 | 8.458 | 8.566 | 173,251 | +0.11(+1.28%) |
Nov 08, 2018 | 8.390 | 8.537 | 8.380 | 8.458 | 199,265 | +0.09(+1.06%) |
Nov 07, 2018 | 8.321 | 8.429 | 8.252 | 8.370 | 116,815 | +0.04(+0.47%) |
Nov 06, 2018 | 8.488 | 8.488 | 8.311 | 8.331 | 113,796 | -0.11(-1.28%) |
Nov 05, 2018 | 8.350 | 8.537 | 8.350 | 8.439 | 134,200 | +0.08(+0.94%) |
Nov 02, 2018 | 8.144 | 8.419 | 8.095 | 8.360 | 173,455 | +0.18(+2.16%) |
Nov 01, 2018 | 8.144 | 8.242 | 8.105 | 8.183 | 173,453 | +0.07(+0.85%) |
Oct 31, 2018 | 8.252 | 8.350 | 8.115 | 8.115 | 125,659 | -0.14(-1.66%) |
Oct 30, 2018 | 8.144 | 8.428 | 8.144 | 8.252 | 202,253 | +0.12(+1.45%) |
Oct 29, 2018 | 8.144 | 8.291 | 8.115 | 8.134 | 167,946 | +0.01(+0.12%) |
Oct 26, 2018 | 8.350 | 8.419 | 8.105 | 8.125 | 89,683 | -0.25(-2.93%) |
Oct 25, 2018 | 8.174 | 8.390 | 8.093 | 8.370 | 112,567 | +0.17(+2.03%) |
Oct 24, 2018 | 8.213 | 8.350 | 8.193 | 8.203 | 128,271 | -0.03(-0.36%) |
Oct 23, 2018 | 8.144 | 8.311 | 8.125 | 8.233 | 95,207 | -0.07(-0.83%) |
Oct 22, 2018 | 8.468 | 8.537 | 8.282 | 8.301 | 78,773 | -0.14(-1.63%) |
Oct 19, 2018 | 8.517 | 8.576 | 8.340 | 8.439 | 154,397 | -0.09(-1.04%) |
Oct 18, 2018 | 8.615 | 8.620 | 8.468 | 8.527 | 68,673 | -0.09(-1.03%) |
Oct 17, 2018 | 8.831 | 8.831 | 8.547 | 8.615 | 97,399 | -0.18(-2.01%) |
Oct 16, 2018 | 8.478 | 8.792 | 8.465 | 8.792 | 151,773 | +0.28(+3.34%) |
Oct 15, 2018 | 8.625 | 8.762 | 8.488 | 8.507 | 140,640 | -0.12(-1.37%) |
Oct 12, 2018 | 8.762 | 8.802 | 8.478 | 8.625 | 154,295 | -0.04(-0.45%) |
Oct 11, 2018 | 8.841 | 8.910 | 8.654 | 8.664 | 90,028 | -0.22(-2.43%) |
Oct 10, 2018 | 9.057 | 9.125 | 8.880 | 8.880 | 184,713 | -0.24(-2.58%) |
Oct 09, 2018 | 9.233 | 9.233 | 9.008 | 9.116 | 107,689 | -0.07(-0.75%) |
Oct 08, 2018 | 8.949 | 9.214 | 8.949 | 9.184 | 90,328 | +0.26(+2.86%) |
Oct 05, 2018 | 8.851 | 8.988 | 8.841 | 8.929 | 108,027 | +0.06(+0.66%) |
Oct 04, 2018 | 9.184 | 9.194 | 8.841 | 8.870 | 225,399 | -0.38(-4.14%) |
Oct 03, 2018 | 9.567 | 9.646 | 9.233 | 9.253 | 170,427 | -0.25(-2.58%) |
Oct 02, 2018 | 9.518 | 9.557 | 9.420 | 9.498 | 113,774 | +0.00(+0.00%) |
Oct 01, 2018 | 9.567 | 9.626 | 9.469 | 9.498 | 89,568 | -0.04(-0.41%) |
Sep 28, 2018 | 9.184 | 9.577 | 9.096 | 9.538 | 318,476 | -0.01(-0.10%) |
Sep 27, 2018 | 9.538 | 9.626 | 9.508 | 9.547 | 107,305 | +0.02(+0.21%) |
Sep 26, 2018 | 9.547 | 9.753 | 9.518 | 9.528 | 93,297 | -0.02(-0.21%) |
Sep 25, 2018 | 9.459 | 9.636 | 9.410 | 9.547 | 102,142 | +0.11(+1.14%) |
Sep 24, 2018 | 9.803 | 9.803 | 9.430 | 9.439 | 102,634 | -0.36(-3.70%) |
Sep 21, 2018 | 9.459 | 9.832 | 9.459 | 9.803 | 747,630 | +0.32(+3.42%) |
Sep 20, 2018 | 9.479 | 9.596 | 9.361 | 9.479 | 109,627 | +0.00(+0.00%) |
Sep 19, 2018 | 9.675 | 9.753 | 9.430 | 9.479 | 122,231 | -0.20(-2.03%) |
Sep 18, 2018 | 9.469 | 9.753 | 9.435 | 9.675 | 376,852 | +0.22(+2.28%) |
Sep 17, 2018 | 9.459 | 9.616 | 9.449 | 9.459 | 191,624 | -0.02(-0.21%) |
Sep 14, 2018 | 9.351 | 9.665 | 9.282 | 9.479 | 484,084 | -0.44(-4.45%) |
Sep 13, 2018 | 10.16 | 10.16 | 9.881 | 9.920 | 181,759 | -0.20(-1.94%) |
Sep 12, 2018 | 10.02 | 10.19 | 9.989 | 10.12 | 141,303 | +0.05(+0.49%) |
Sep 11, 2018 | 10.07 | 10.13 | 10.01 | 10.07 | 141,557 | +0.00(+0.00%) |
Sep 10, 2018 | 10.06 | 10.11 | 10.05 | 10.07 | 39,457 | +0.04(+0.39%) |
Sep 07, 2018 | 10.04 | 10.10 | 9.950 | 10.03 | 71,746 | +0.00(+0.00%) |
Sep 06, 2018 | 10.03 | 10.13 | 9.910 | 10.03 | 139,012 | -0.05(-0.49%) |
Sep 05, 2018 | 10.20 | 10.42 | 9.989 | 10.08 | 197,242 | -0.19(-1.82%) |
Sep 04, 2018 | 10.49 | 10.56 | 10.22 | 10.26 | 53,203 | -0.25(-2.33%) |
Aug 31, 2018 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 10.51 | 10.59 | 10.47 | 10.51 | 129,992 | +0.02(+0.19%) |
Aug 29, 2018 | 10.23 | 10.55 | 10.22 | 10.49 | 867,442 | +0.25(+2.39%) |
Aug 28, 2018 | 10.20 | 10.28 | 10.15 | 10.24 | 76,309 | +0.04(+0.39%) |
Aug 27, 2018 | 10.30 | 10.31 | 10.19 | 10.20 | 99,291 | -0.10(-0.95%) |
Aug 24, 2018 | 10.26 | 10.38 | 10.25 | 10.30 | 77,963 | -0.01(-0.10%) |
Aug 23, 2018 | 10.28 | 10.34 | 10.19 | 10.31 | 79,496 | +0.07(+0.67%) |
Aug 22, 2018 | 10.28 | 10.32 | 10.15 | 10.24 | 167,479 | -0.05(-0.48%) |
Aug 21, 2018 | 10.17 | 10.30 | 10.14 | 10.29 | 189,700 | +0.07(+0.67%) |
Aug 20, 2018 | 10.15 | 10.36 | 10.10 | 10.22 | 350,344 | +0.10(+0.97%) |
Aug 17, 2018 | 10.14 | 10.20 | 10.04 | 10.13 | 128,511 | -0.02(-0.19%) |
Aug 16, 2018 | 10.16 | 10.17 | 10.05 | 10.15 | 173,985 | +0.01(+0.10%) |
Aug 15, 2018 | 9.881 | 10.34 | 9.881 | 10.14 | 310,438 | +0.32(+3.30%) |
Aug 14, 2018 | 9.626 | 9.852 | 9.616 | 9.812 | 157,908 | +0.18(+1.83%) |
Aug 13, 2018 | 9.578 | 9.665 | 9.424 | 9.636 | 143,619 | +0.07(+0.70%) |
Aug 10, 2018 | 9.751 | 9.751 | 9.530 | 9.568 | 118,352 | -0.20(-2.06%) |
Aug 09, 2018 | 9.684 | 9.789 | 9.453 | 9.770 | 154,923 | -0.01(-0.10%) |
Aug 08, 2018 | 10.53 | 10.57 | 9.684 | 9.780 | 443,472 | -1.05(-9.67%) |
Aug 07, 2018 | 10.81 | 10.87 | 10.74 | 10.83 | 59,531 | +0.01(+0.09%) |
Aug 06, 2018 | 10.84 | 10.88 | 10.72 | 10.82 | 52,036 | +0.00(+0.00%) |
Aug 03, 2018 | 10.72 | 10.87 | 10.70 | 10.82 | 83,689 | +0.12(+1.17%) |
Aug 02, 2018 | 10.68 | 10.78 | 10.62 | 10.69 | 90,182 | +0.01(+0.09%) |
Aug 01, 2018 | 10.74 | 10.74 | 10.52 | 10.68 | 99,054 | -0.08(-0.71%) |
Jul 31, 2018 | 10.72 | 10.90 | 10.66 | 10.76 | 100,329 | +0.06(+0.54%) |
Jul 30, 2018 | 10.62 | 10.77 | 10.53 | 10.70 | 62,251 | +0.12(+1.09%) |
Jul 27, 2018 | 10.93 | 10.93 | 10.58 | 10.59 | 44,343 | -0.30(-2.74%) |
Jul 26, 2018 | 10.76 | 10.93 | 10.74 | 10.88 | 93,424 | +0.12(+1.16%) |
Jul 25, 2018 | 10.74 | 10.80 | 10.63 | 10.76 | 81,276 | +0.00(+0.00%) |
Jul 24, 2018 | 10.82 | 10.82 | 10.68 | 10.76 | 147,488 | -0.03(-0.27%) |
Jul 23, 2018 | 10.68 | 10.82 | 10.57 | 10.79 | 71,441 | +0.12(+1.08%) |
Jul 20, 2018 | 10.81 | 10.81 | 10.66 | 10.67 | 52,138 | -0.14(-1.33%) |
Jul 19, 2018 | 10.62 | 10.86 | 10.53 | 10.82 | 104,897 | +0.26(+2.46%) |
Jul 18, 2018 | 10.63 | 10.63 | 10.53 | 10.56 | 73,392 | -0.12(-1.08%) |
Jul 17, 2018 | 10.77 | 10.86 | 10.58 | 10.67 | 139,127 | -0.11(-0.98%) |
Jul 16, 2018 | 10.77 | 10.86 | 10.63 | 10.78 | 63,446 | +0.01(+0.09%) |
Jul 13, 2018 | 10.86 | 10.91 | 10.77 | 10.77 | 65,857 | -0.08(-0.71%) |
Jul 12, 2018 | 10.94 | 10.94 | 10.74 | 10.85 | 96,703 | -0.06(-0.53%) |
Jul 11, 2018 | 11.24 | 11.37 | 10.88 | 10.90 | 219,158 | -0.42(-3.73%) |
Jul 10, 2018 | 10.87 | 11.38 | 10.81 | 11.33 | 290,989 | +0.44(+4.06%) |
Jul 09, 2018 | 10.97 | 10.97 | 10.75 | 10.88 | 85,840 | -0.07(-0.61%) |
Jul 06, 2018 | 10.93 | 11.02 | 10.88 | 10.95 | 59,283 | +0.02(+0.18%) |
Jul 05, 2018 | 10.73 | 10.93 | 10.62 | 10.93 | 116,107 | +0.25(+2.34%) |
Jul 03, 2018 | 10.68 | 10.68 | 10.68 | 0 | -0.02(-0.18%) | |
Jul 02, 2018 | 10.62 | 10.70 | 10.47 | 10.70 | 99,991 | +0.12(+1.09%) |
Jun 29, 2018 | 10.63 | 10.68 | 10.50 | 10.59 | 95,404 | +0.03(+0.27%) |
Jun 28, 2018 | 10.41 | 10.54 | 10.38 | 10.56 | 119,928 | +0.12(+1.20%) |
Jun 27, 2018 | 10.46 | 10.52 | 10.40 | 10.43 | 101,114 | -0.08(-0.73%) |
Jun 26, 2018 | 10.30 | 10.51 | 10.22 | 10.51 | 194,218 | +0.21(+2.05%) |
Jun 25, 2018 | 10.17 | 10.34 | 10.16 | 10.30 | 122,544 | +0.12(+1.23%) |
Jun 22, 2018 | 10.21 | 10.32 | 10.14 | 10.17 | 414,936 | -0.01(-0.09%) |
Jun 21, 2018 | 10.38 | 10.38 | 10.16 | 10.18 | 67,783 | -0.17(-1.67%) |
Jun 20, 2018 | 10.10 | 10.38 | 10.07 | 10.36 | 94,526 | +0.23(+2.28%) |
Jun 19, 2018 | 10.06 | 10.15 | 10.05 | 10.13 | 144,173 | +0.07(+0.67%) |
Jun 18, 2018 | 10.08 | 10.13 | 9.972 | 10.06 | 58,488 | -0.03(-0.29%) |
Jun 15, 2018 | 10.11 | 9.905 | 10.09 | 420,737 | +0.18(+1.84%) | |
Jun 14, 2018 | 9.885 | 9.918 | 9.761 | 9.905 | 99,577 | +0.02(+0.19%) |
Jun 13, 2018 | 9.934 | 10.02 | 9.837 | 9.885 | 72,647 | -0.05(-0.48%) |
Jun 12, 2018 | 9.837 | 9.934 | 9.809 | 9.934 | 238,632 | +0.09(+0.88%) |
Jun 11, 2018 | 9.828 | 9.866 | 9.799 | 9.847 | 135,454 | +0.01(+0.10%) |
Jun 08, 2018 | 9.847 | 9.991 | 9.818 | 9.837 | 90,785 | -0.01(-0.10%) |
Jun 07, 2018 | 10.04 | 10.04 | 9.818 | 9.847 | 291,706 | -0.17(-1.73%) |
Jun 06, 2018 | 9.934 | 10.02 | 82,847 | +0.00(+0.00%) | ||
Jun 05, 2018 | 10.12 | 10.16 | 9.953 | 10.02 | 146,566 | -0.11(-1.04%) |
Jun 04, 2018 | 10.15 | 10.25 | 10.10 | 10.13 | 98,334 | -0.01(-0.09%) |
Jun 01, 2018 | 10.07 | 10.22 | 10.04 | 10.14 | 160,708 | +0.07(+0.67%) |
May 31, 2018 | 10.09 | 10.15 | 9.943 | 10.07 | 151,212 | -0.06(-0.57%) |
May 30, 2018 | 9.885 | 10.19 | 9.885 | 10.13 | 108,596 | +0.24(+2.43%) |
May 29, 2018 | 9.905 | 9.991 | 9.876 | 9.885 | 126,359 | -0.04(-0.39%) |
May 25, 2018 | 9.924 | 9.924 | 9.924 | 0 | -0.01(-0.10%) | |
May 24, 2018 | 9.895 | 9.982 | 9.837 | 9.934 | 129,158 | +0.02(+0.19%) |
May 23, 2018 | 9.713 | 9.953 | 9.693 | 9.914 | 173,995 | +0.02(+0.19%) |
May 22, 2018 | 9.876 | 9.895 | 9.805 | 9.895 | 139,669 | +0.01(+0.10%) |
May 21, 2018 | 9.905 | 9.934 | 9.741 | 9.885 | 104,488 | +0.05(+0.49%) |
May 18, 2018 | 9.828 | 9.894 | 9.762 | 9.837 | 244,455 | +0.06(+0.58%) |
May 17, 2018 | 9.762 | 9.809 | 9.696 | 9.781 | 134,116 | +0.07(+0.68%) |
May 16, 2018 | 9.696 | 9.819 | 9.668 | 9.715 | 176,013 | +0.07(+0.68%) |
May 15, 2018 | 9.640 | 9.668 | 9.555 | 9.649 | 212,341 | -0.07(-0.68%) |
May 14, 2018 | 9.847 | 9.866 | 9.659 | 9.715 | 157,638 | -0.13(-1.34%) |
May 11, 2018 | 10.04 | 10.07 | 9.753 | 9.847 | 149,663 | -0.19(-1.88%) |
May 10, 2018 | 9.932 | 10.31 | 9.932 | 10.04 | 150,280 | +0.15(+1.52%) |
May 09, 2018 | 9.724 | 9.894 | 9.677 | 9.885 | 135,671 | +0.17(+1.74%) |
May 08, 2018 | 9.612 | 9.715 | 9.546 | 9.715 | 263,282 | +0.12(+1.28%) |
May 07, 2018 | 9.593 | 9.593 | 9.517 | 9.593 | 254,456 | +0.03(+0.30%) |
May 04, 2018 | 9.527 | 9.584 | 9.499 | 9.564 | 104,246 | +0.04(+0.40%) |
May 03, 2018 | 9.564 | 9.593 | 9.517 | 9.527 | 68,075 | -0.04(-0.39%) |
May 02, 2018 | 9.602 | 9.602 | 9.499 | 9.564 | 101,431 | -0.04(-0.39%) |