Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.82 | 10.95 | 10.82 | 10.95 | 3,882 | +0.20(+1.88%) |
Dec 28, 2018 | 10.99 | 11.00 | 10.72 | 10.75 | 10,954 | +0.04(+0.34%) |
Dec 27, 2018 | 10.89 | 11.00 | 10.71 | 10.71 | 6,742 | -0.11(-1.00%) |
Dec 26, 2018 | 10.56 | 11.32 | 10.49 | 10.82 | 9,657 | +0.22(+2.04%) |
Dec 24, 2018 | 10.57 | 10.98 | 10.46 | 10.60 | 7,903 | -0.03(-0.27%) |
Dec 21, 2018 | 11.68 | 11.68 | 10.63 | 10.63 | 88,187 | -1.28(-10.77%) |
Dec 20, 2018 | 10.69 | 12.09 | 10.69 | 11.91 | 4,118 | +0.23(+1.98%) |
Dec 19, 2018 | 10.59 | 12.12 | 10.53 | 11.68 | 7,882 | -0.06(-0.55%) |
Dec 18, 2018 | 12.01 | 12.04 | 11.75 | 11.75 | 4,420 | -0.26(-2.16%) |
Dec 17, 2018 | 12.01 | 12.03 | 11.97 | 12.01 | 2,146 | +0.00(+0.00%) |
Dec 14, 2018 | 12.03 | 12.20 | 11.97 | 12.01 | 1,802 | -0.07(-0.60%) |
Dec 13, 2018 | 12.50 | 12.50 | 12.08 | 12.08 | 10,504 | +0.01(+0.09%) |
Dec 12, 2018 | 12.28 | 12.28 | 11.81 | 12.07 | 1,811 | -0.34(-2.77%) |
Dec 11, 2018 | 12.03 | 12.41 | 12.03 | 12.41 | 8,932 | +0.24(+2.00%) |
Dec 10, 2018 | 12.17 | 12.38 | 11.92 | 12.17 | 10,083 | -0.02(-0.18%) |
Dec 07, 2018 | 12.21 | 12.29 | 12.19 | 12.19 | 2,933 | -0.01(-0.12%) |
Dec 06, 2018 | 12.18 | 12.25 | 12.18 | 12.21 | 2,088 | +0.04(+0.29%) |
Dec 04, 2018 | 12.33 | 12.33 | 12.17 | 12.17 | 5,727 | -0.21(-1.68%) |
Dec 03, 2018 | 12.48 | 12.48 | 12.38 | 12.38 | 5,544 | -0.11(-0.86%) |
Nov 30, 2018 | 12.41 | 12.49 | 12.35 | 12.48 | 9,219 | +0.14(+1.16%) |
Nov 29, 2018 | 12.36 | 12.45 | 12.33 | 12.34 | 1,237 | +0.00(+0.00%) |
Nov 28, 2018 | 12.42 | 12.45 | 12.34 | 12.34 | 13,889 | -0.04(-0.29%) |
Nov 27, 2018 | 12.37 | 12.38 | 12.17 | 12.38 | 3,291 | +0.16(+1.35%) |
Nov 26, 2018 | 12.32 | 12.45 | 12.21 | 12.21 | 7,815 | -0.14(-1.10%) |
Nov 23, 2018 | 12.16 | 12.35 | 12.10 | 12.35 | 3,911 | +0.01(+0.06%) |
Nov 21, 2018 | 12.34 | 12.34 | 12.34 | 0 | +0.24(+2.01%) | |
Nov 20, 2018 | 12.18 | 12.25 | 12.10 | 12.10 | 2,489 | +0.03(+0.24%) |
Nov 19, 2018 | 12.50 | 12.50 | 12.07 | 12.07 | 2,182 | -0.34(-2.71%) |
Nov 16, 2018 | 12.51 | 12.51 | 12.31 | 12.41 | 7,962 | -0.11(-0.86%) |
Nov 15, 2018 | 12.46 | 12.51 | 12.17 | 12.51 | 8,489 | +0.01(+0.05%) |
Nov 14, 2018 | 12.48 | 12.51 | 12.46 | 12.51 | 3,238 | +0.02(+0.15%) |
Nov 13, 2018 | 12.46 | 12.52 | 12.46 | 12.49 | 2,975 | -0.03(-0.26%) |
Nov 12, 2018 | 12.51 | 12.52 | 12.46 | 12.52 | 6,337 | +0.03(+0.23%) |
Nov 09, 2018 | 12.46 | 12.55 | 12.46 | 12.49 | 10,058 | +0.03(+0.23%) |
Nov 08, 2018 | 12.46 | 12.53 | 12.46 | 12.46 | 2,334 | -0.05(-0.43%) |
Nov 07, 2018 | 12.51 | 12.52 | 12.46 | 12.52 | 1,451 | +0.04(+0.31%) |
Nov 06, 2018 | 12.46 | 12.60 | 12.46 | 12.48 | 1,475 | -0.06(-0.46%) |
Nov 05, 2018 | 12.56 | 12.78 | 12.47 | 12.53 | 4,302 | -0.14(-1.13%) |
Nov 02, 2018 | 12.46 | 12.68 | 12.46 | 12.68 | 2,654 | -0.04(-0.34%) |
Nov 01, 2018 | 12.39 | 12.78 | 12.39 | 12.72 | 15,650 | +0.34(+2.72%) |
Oct 31, 2018 | 12.38 | 12.48 | 12.26 | 12.38 | 19,787 | +0.01(+0.06%) |
Oct 30, 2018 | 12.25 | 12.38 | 12.25 | 12.38 | 952 | +0.06(+0.52%) |
Oct 29, 2018 | 12.23 | 12.38 | 12.23 | 12.31 | 3,140 | +0.07(+0.58%) |
Oct 26, 2018 | 12.43 | 12.43 | 12.18 | 12.24 | 2,374 | -0.24(-1.89%) |
Oct 25, 2018 | 12.18 | 12.48 | 12.17 | 12.48 | 2,839 | +0.31(+2.53%) |
Oct 24, 2018 | 12.28 | 12.48 | 12.17 | 12.17 | 5,488 | -0.11(-0.87%) |
Oct 23, 2018 | 12.20 | 12.28 | 12.17 | 12.28 | 5,016 | +0.08(+0.65%) |
Oct 22, 2018 | 12.26 | 12.43 | 12.20 | 12.20 | 1,075 | +0.09(+0.77%) |
Oct 19, 2018 | 12.16 | 12.16 | 12.11 | 12.11 | 977 | -0.04(-0.29%) |
Oct 18, 2018 | 12.17 | 12.17 | 12.03 | 12.14 | 3,824 | -0.03(-0.24%) |
Oct 17, 2018 | 12.16 | 12.30 | 12.16 | 12.17 | 6,371 | +0.13(+1.07%) |
Oct 16, 2018 | 11.96 | 12.50 | 11.96 | 12.04 | 13,467 | +0.04(+0.30%) |
Oct 15, 2018 | 12.02 | 12.11 | 11.74 | 12.00 | 5,466 | +0.02(+0.15%) |
Oct 12, 2018 | 12.16 | 12.16 | 11.98 | 11.99 | 10,477 | -0.10(-0.86%) |
Oct 11, 2018 | 12.22 | 12.38 | 11.99 | 12.09 | 13,589 | -0.14(-1.11%) |
Oct 10, 2018 | 12.60 | 12.60 | 12.05 | 12.23 | 15,768 | -0.24(-1.95%) |
Oct 09, 2018 | 12.06 | 12.77 | 11.63 | 12.47 | 18,951 | +0.41(+3.38%) |
Oct 08, 2018 | 12.16 | 12.52 | 11.99 | 12.06 | 13,331 | -0.09(-0.71%) |
Oct 05, 2018 | 10.52 | 12.15 | 10.42 | 12.15 | 88,426 | +1.77(+17.03%) |
Oct 04, 2018 | 10.56 | 10.66 | 10.38 | 10.38 | 3,904 | -0.18(-1.69%) |
Oct 03, 2018 | 10.22 | 10.74 | 10.09 | 10.56 | 20,741 | +0.43(+4.24%) |
Oct 02, 2018 | 10.07 | 10.16 | 10.07 | 10.13 | 1,310 | -0.01(-0.07%) |
Oct 01, 2018 | 10.09 | 10.14 | 9.993 | 10.14 | 1,250 | +0.11(+1.14%) |
Sep 28, 2018 | 10.00 | 10.09 | 9.950 | 10.02 | 1,816 | +0.07(+0.72%) |
Sep 27, 2018 | 9.986 | 10.06 | 9.950 | 9.950 | 10,556 | +0.00(+0.00%) |
Sep 26, 2018 | 10.20 | 10.20 | 9.950 | 9.950 | 2,372 | -0.29(-2.80%) |
Sep 25, 2018 | 10.13 | 10.24 | 9.947 | 10.24 | 4,773 | +0.18(+1.78%) |
Sep 24, 2018 | 9.950 | 10.34 | 9.950 | 10.06 | 12,097 | +0.00(+0.00%) |
Sep 21, 2018 | 9.234 | 10.34 | 9.234 | 10.06 | 325,349 | +0.75(+8.08%) |
Sep 20, 2018 | 9.306 | 9.449 | 9.234 | 9.306 | 76,090 | +0.07(+0.78%) |
Sep 19, 2018 | 9.700 | 9.843 | 9.234 | 9.234 | 55,034 | -0.47(-4.80%) |
Sep 18, 2018 | 9.592 | 10.04 | 9.592 | 9.700 | 47,926 | +0.14(+1.50%) |
Sep 17, 2018 | 9.700 | 9.736 | 9.521 | 9.557 | 60,637 | -0.14(-1.48%) |
Sep 14, 2018 | 10.06 | 10.06 | 9.664 | 9.700 | 73,339 | -0.32(-3.21%) |
Sep 13, 2018 | 10.02 | 10.17 | 9.843 | 10.02 | 55,863 | +0.11(+1.08%) |
Sep 12, 2018 | 10.02 | 10.52 | 9.879 | 9.914 | 24,888 | -0.11(-1.07%) |
Sep 11, 2018 | 10.24 | 10.56 | 10.02 | 10.02 | 39,257 | -0.18(-1.75%) |
Sep 10, 2018 | 10.45 | 10.59 | 10.20 | 10.20 | 34,258 | -0.54(-5.00%) |
Sep 07, 2018 | 10.92 | 11.04 | 10.74 | 10.74 | 2,514 | -0.18(-1.64%) |
Sep 06, 2018 | 10.74 | 10.99 | 10.74 | 10.92 | 1,852 | +0.18(+1.67%) |
Sep 05, 2018 | 11.17 | 11.17 | 10.74 | 10.74 | 1,747 | -0.43(-3.85%) |
Sep 04, 2018 | 11.10 | 11.17 | 11.10 | 11.17 | 535 | +0.09(+0.81%) |
Aug 31, 2018 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 11.08 | 11.08 | 11.08 | 11.08 | 281 | +0.18(+1.63%) |
Aug 29, 2018 | 10.86 | 10.90 | 10.76 | 10.90 | 1,020 | +0.04(+0.33%) |
Aug 28, 2018 | 11.01 | 11.15 | 10.86 | 10.86 | 798 | -0.14(-1.29%) |
Aug 27, 2018 | 11.01 | 11.01 | 10.86 | 11.01 | 7,481 | +0.00(+0.00%) |
Aug 24, 2018 | 10.83 | 11.01 | 10.83 | 11.01 | 2,393 | +0.18(+1.64%) |
Aug 23, 2018 | 10.83 | 10.83 | 10.83 | 10.83 | 337 | +0.00(+0.00%) |
Aug 22, 2018 | 10.92 | 10.92 | 10.83 | 10.83 | 5,017 | +0.00(+0.00%) |
Aug 21, 2018 | 10.92 | 11.01 | 10.83 | 10.83 | 9,821 | -0.00(-0.01%) |
Aug 20, 2018 | 10.94 | 10.94 | 10.83 | 10.83 | 1,391 | +0.04(+0.34%) |
Aug 17, 2018 | 10.91 | 10.91 | 10.79 | 10.79 | 2,253 | +0.14(+1.33%) |
Aug 16, 2018 | 10.65 | 10.65 | 10.65 | 10.65 | 266 | -0.18(-1.64%) |
Aug 15, 2018 | 10.83 | 10.83 | 10.83 | 10.83 | 295 | +0.00(+0.00%) |
Aug 14, 2018 | 10.83 | 10.83 | 10.83 | 10.83 | 452 | +0.00(+0.00%) |
Aug 13, 2018 | 10.76 | 10.83 | 10.76 | 10.83 | 699 | -0.11(-0.97%) |
Aug 10, 2018 | 10.65 | 10.94 | 10.65 | 10.94 | 1,267 | +0.00(+0.00%) |
Aug 09, 2018 | 10.79 | 10.94 | 10.79 | 10.94 | 718 | +0.04(+0.33%) |
Aug 08, 2018 | 10.90 | 10.90 | 10.90 | 10.90 | 178 | +0.25(+2.33%) |
Aug 07, 2018 | 10.76 | 10.76 | 10.65 | 10.65 | 3,947 | +0.00(+0.00%) |
Aug 06, 2018 | 10.74 | 10.74 | 10.65 | 10.65 | 4,003 | -0.04(-0.33%) |
Aug 03, 2018 | 10.69 | 10.97 | 10.69 | 10.69 | 985 | +0.04(+0.33%) |
Aug 02, 2018 | 10.76 | 10.83 | 10.65 | 10.65 | 5,373 | -0.13(-1.19%) |
Aug 01, 2018 | 10.79 | 10.79 | 10.78 | 10.78 | 1,242 | +0.02(+0.20%) |
Jul 31, 2018 | 10.97 | 10.97 | 10.76 | 10.76 | 3,137 | -0.14(-1.30%) |
Jul 30, 2018 | 10.79 | 10.96 | 10.76 | 10.90 | 4,103 | +0.04(+0.33%) |
Jul 27, 2018 | 10.86 | 10.86 | 10.65 | 10.86 | 5,069 | -0.04(-0.33%) |
Jul 26, 2018 | 10.76 | 10.90 | 10.76 | 10.90 | 5,072 | +0.07(+0.66%) |
Jul 25, 2018 | 10.90 | 10.90 | 10.76 | 10.83 | 4,652 | +0.07(+0.66%) |
Jul 24, 2018 | 10.76 | 10.78 | 10.76 | 10.76 | 2,533 | -0.14(-1.30%) |
Jul 23, 2018 | 10.90 | 10.90 | 10.90 | 10.90 | 385 | +0.04(+0.33%) |
Jul 20, 2018 | 10.78 | 10.86 | 10.78 | 10.86 | 1,550 | +0.11(+0.99%) |
Jul 19, 2018 | 10.83 | 10.86 | 10.76 | 10.76 | 1,770 | -0.07(-0.66%) |
Jul 18, 2018 | 10.83 | 10.83 | 10.69 | 10.83 | 3,186 | +0.00(+0.00%) |
Jul 17, 2018 | 10.83 | 10.83 | 10.83 | 10.83 | 274 | +0.00(+0.00%) |
Jul 16, 2018 | 10.69 | 10.83 | 10.65 | 10.83 | 912 | +0.00(+0.00%) |
Jul 13, 2018 | 10.72 | 10.83 | 10.72 | 10.83 | 981 | +0.11(+0.99%) |
Jul 12, 2018 | 10.65 | 10.72 | 10.56 | 10.72 | 5,048 | +0.04(+0.33%) |
Jul 11, 2018 | 10.51 | 10.69 | 10.51 | 10.69 | 494 | +0.18(+1.69%) |
Jul 10, 2018 | 10.69 | 10.69 | 10.51 | 10.51 | 2,216 | -0.21(-1.99%) |
Jul 09, 2018 | 10.69 | 10.72 | 10.69 | 10.72 | 1,329 | +0.04(+0.33%) |
Jul 06, 2018 | 10.69 | 10.69 | 10.69 | 10.69 | 1,437 | +0.00(+0.00%) |
Jul 05, 2018 | 10.47 | 10.69 | 10.47 | 10.69 | 1,857 | +0.04(+0.33%) |
Jul 03, 2018 | 10.65 | 10.65 | 10.65 | 0 | -0.04(-0.33%) | |
Jul 02, 2018 | 10.65 | 10.69 | 10.65 | 10.69 | 4,504 | -0.04(-0.33%) |
Jun 29, 2018 | 10.65 | 10.72 | 10.65 | 10.72 | 1,992 | +0.00(+0.00%) |
Jun 28, 2018 | 10.72 | 10.72 | 10.58 | 10.72 | 6,534 | +0.14(+1.31%) |
Jun 27, 2018 | 10.44 | 10.58 | 10.44 | 10.58 | 725 | +0.25(+2.44%) |
Jun 26, 2018 | 10.30 | 10.51 | 10.19 | 10.33 | 2,454 | +0.04(+0.34%) |
Jun 25, 2018 | 10.15 | 10.30 | 10.15 | 10.30 | 1,432 | +0.11(+1.10%) |
Jun 22, 2018 | 10.16 | 10.19 | 10.16 | 10.19 | 466 | +0.07(+0.65%) |
Jun 21, 2018 | 10.19 | 10.21 | 10.12 | 10.12 | 6,501 | -0.14(-1.38%) |
Jun 20, 2018 | 10.12 | 10.40 | 10.12 | 10.26 | 7,460 | -0.35(-3.34%) |
Jun 19, 2018 | 10.49 | 10.79 | 10.47 | 10.62 | 4,057 | +0.20(+1.87%) |
Jun 18, 2018 | 10.23 | 10.61 | 10.23 | 10.42 | 3,741 | +0.23(+2.26%) |
Jun 15, 2018 | 10.47 | 10.47 | 10.19 | 10.19 | 14,514 | -0.18(-1.75%) |
Jun 14, 2018 | 10.58 | 10.58 | 10.37 | 10.37 | 15,449 | -0.16(-1.48%) |
Jun 13, 2018 | 10.53 | 10.53 | 10.53 | 10.53 | 3,886 | -0.04(-0.33%) |
Jun 12, 2018 | 10.56 | 10.56 | 10.53 | 10.56 | 5,251 | +0.04(+0.33%) |
Jun 11, 2018 | 10.56 | 10.60 | 10.53 | 10.53 | 4,772 | -0.07(-0.66%) |
Jun 08, 2018 | 10.74 | 10.74 | 10.60 | 10.60 | 1,998 | +0.04(+0.33%) |
Jun 07, 2018 | 10.53 | 10.70 | 10.53 | 10.56 | 1,136 | +0.04(+0.33%) |
Jun 06, 2018 | 10.74 | 10.74 | 10.53 | 10.53 | 6,857 | +0.11(+1.01%) |
Jun 05, 2018 | 10.47 | 10.53 | 10.42 | 10.42 | 3,317 | +0.00(+0.00%) |
Jun 04, 2018 | 10.39 | 10.49 | 10.39 | 10.42 | 2,519 | -0.04(-0.34%) |
Jun 01, 2018 | 10.46 | 10.46 | 10.39 | 10.46 | 2,262 | -0.04(-0.34%) |
May 31, 2018 | 10.49 | 10.49 | 10.49 | 10.49 | 1,066 | +0.04(+0.34%) |
May 30, 2018 | 10.77 | 10.77 | 10.42 | 10.46 | 7,178 | -0.07(-0.67%) |
May 29, 2018 | 10.49 | 10.70 | 10.49 | 10.53 | 4,724 | -0.18(-1.64%) |
May 25, 2018 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 10.70 | 10.70 | 10.70 | 10.70 | 570 | -0.04(-0.33%) |
May 23, 2018 | 10.49 | 10.74 | 10.49 | 10.74 | 739 | +0.32(+3.04%) |
May 22, 2018 | 10.53 | 10.53 | 10.42 | 10.42 | 2,027 | +0.04(+0.34%) |
May 21, 2018 | 10.47 | 10.47 | 10.39 | 10.39 | 1,827 | -0.21(-1.99%) |
May 18, 2018 | 10.52 | 10.65 | 10.42 | 10.60 | 4,298 | +0.18(+1.69%) |
May 16, 2018 | 10.42 | 10.42 | 10.42 | 92 | +0.00(+0.00%) | |
May 15, 2018 | 10.39 | 10.67 | 10.39 | 10.42 | 5,644 | +0.03(+0.34%) |
May 14, 2018 | 10.43 | 10.91 | 10.39 | 10.39 | 7,077 | -0.28(-2.64%) |
May 11, 2018 | 10.53 | 10.67 | 10.53 | 10.67 | 1,165 | +0.25(+2.36%) |
May 10, 2018 | 10.45 | 10.48 | 10.42 | 10.42 | 3,973 | -0.11(-1.00%) |
May 09, 2018 | 10.35 | 10.53 | 10.32 | 10.53 | 30,148 | +0.11(+1.01%) |
May 08, 2018 | 10.39 | 10.46 | 10.39 | 10.42 | 5,573 | -0.11(-1.00%) |
May 07, 2018 | 10.39 | 10.53 | 10.39 | 10.53 | 1,704 | -0.11(-0.99%) |
May 04, 2018 | 10.63 | 10.63 | 10.63 | 10.63 | 205 | +0.21(+2.03%) |
May 03, 2018 | 10.11 | 10.42 | 10.11 | 10.42 | 2,986 | +0.11(+1.02%) |
May 02, 2018 | 10.25 | 10.32 | 10.25 | 10.32 | 7,374 | -0.32(-2.98%) |
May 01, 2018 | 10.46 | 10.63 | 9.894 | 10.63 | 28,615 | +0.18(+1.68%) |
Apr 30, 2018 | 10.70 | 10.70 | 10.28 | 10.46 | 5,336 | -0.25(-2.30%) |
Apr 27, 2018 | 10.39 | 10.70 | 10.39 | 10.70 | 1,574 | +0.32(+3.05%) |
Apr 26, 2018 | 10.49 | 10.88 | 10.39 | 10.39 | 3,452 | -0.11(-1.01%) |
Apr 25, 2018 | 10.46 | 10.74 | 10.27 | 10.49 | 3,500 | -0.07(-0.67%) |
Apr 24, 2018 | 10.51 | 10.56 | 10.42 | 10.56 | 5,707 | +0.11(+1.01%) |
Apr 23, 2018 | 10.56 | 10.56 | 10.46 | 10.46 | 4,132 | -0.04(-0.34%) |
Apr 20, 2018 | 10.42 | 10.53 | 10.42 | 10.49 | 10,440 | +0.11(+1.02%) |
Apr 19, 2018 | 10.84 | 10.84 | 10.21 | 10.39 | 3,142 | -0.42(-3.91%) |
Apr 18, 2018 | 10.81 | 10.91 | 10.81 | 10.81 | 6,592 | +0.00(+0.00%) |
Apr 17, 2018 | 10.60 | 10.91 | 10.60 | 10.81 | 3,555 | +0.25(+2.33%) |
Apr 16, 2018 | 10.53 | 10.60 | 10.35 | 10.56 | 6,036 | +0.04(+0.33%) |
Apr 13, 2018 | 10.39 | 10.56 | 10.35 | 10.53 | 4,094 | +0.11(+1.01%) |
Apr 12, 2018 | 10.39 | 10.42 | 10.35 | 10.42 | 4,839 | +0.14(+1.37%) |
Apr 11, 2018 | 10.07 | 10.42 | 10.07 | 10.28 | 22,805 | +0.31(+3.14%) |
Apr 10, 2018 | 9.946 | 10.21 | 9.929 | 9.968 | 7,779 | -0.03(-0.32%) |
Apr 09, 2018 | 9.929 | 9.999 | 9.725 | 9.999 | 14,078 | +0.25(+2.53%) |
Apr 06, 2018 | 9.858 | 9.996 | 9.682 | 9.753 | 7,912 | -0.14(-1.42%) |
Apr 05, 2018 | 9.858 | 9.894 | 9.823 | 9.894 | 2,845 | -0.04(-0.35%) |
Apr 04, 2018 | 9.753 | 10.10 | 9.612 | 9.929 | 11,609 | +0.25(+2.55%) |
Apr 03, 2018 | 9.542 | 10.03 | 9.225 | 9.682 | 44,508 | +0.18(+1.85%) |
Apr 02, 2018 | 8.943 | 9.506 | 8.873 | 9.506 | 8,381 | +0.60(+6.72%) |
Mar 29, 2018 | 8.908 | 8.908 | 8.908 | 0 | +0.25(+2.85%) | |
Mar 28, 2018 | 8.591 | 9.119 | 8.485 | 8.661 | 96,447 | +0.21(+2.50%) |
Mar 27, 2018 | 8.661 | 8.890 | 8.274 | 8.450 | 79,494 | -0.11(-1.23%) |
Mar 26, 2018 | 10.18 | 10.18 | 8.520 | 8.556 | 92,637 | -1.65(-16.21%) |
Mar 23, 2018 | 10.91 | 10.91 | 9.964 | 10.21 | 12,095 | -0.21(-2.03%) |
Mar 22, 2018 | 10.42 | 10.42 | 10.42 | 10.42 | 623 | +0.04(+0.34%) |
Mar 21, 2018 | 10.46 | 10.46 | 10.39 | 10.39 | 3,222 | +0.00(+0.00%) |
Mar 20, 2018 | 10.61 | 10.69 | 10.39 | 10.39 | 5,309 | -0.46(-4.22%) |
Mar 19, 2018 | 10.88 | 10.88 | 10.70 | 10.84 | 3,619 | -0.11(-0.96%) |
Mar 16, 2018 | 10.65 | 10.95 | 10.65 | 10.95 | 4,534 | -0.04(-0.32%) |
Mar 15, 2018 | 10.99 | 10.99 | 10.99 | 10.99 | 323 | +0.02(+0.16%) |
Mar 14, 2018 | 10.97 | 11.01 | 10.83 | 10.97 | 1,965 | +0.14(+1.29%) |
Mar 13, 2018 | 10.70 | 10.83 | 10.70 | 10.83 | 1,324 | +0.07(+0.65%) |
Mar 12, 2018 | 10.79 | 10.79 | 10.61 | 10.76 | 5,348 | +0.03(+0.33%) |
Mar 09, 2018 | 10.55 | 10.75 | 10.55 | 10.72 | 8,321 | +0.17(+1.66%) |
Mar 08, 2018 | 10.62 | 10.81 | 10.44 | 10.55 | 6,395 | +0.00(+0.00%) |
Mar 07, 2018 | 10.44 | 10.80 | 10.44 | 10.55 | 10,487 | +0.21(+2.03%) |
Mar 06, 2018 | 10.58 | 10.97 | 10.34 | 10.34 | 21,166 | -0.24(-2.31%) |
Mar 05, 2018 | 10.69 | 11.00 | 10.55 | 10.58 | 16,599 | -0.24(-2.26%) |
Mar 02, 2018 | 10.76 | 10.83 | 10.55 | 10.83 | 24,055 | +0.07(+0.65%) |
Mar 01, 2018 | 11.11 | 11.14 | 10.76 | 10.76 | 12,608 | -0.21(-1.91%) |
Feb 28, 2018 | 11.18 | 11.52 | 10.97 | 10.97 | 33,986 | -0.21(-1.88%) |
Feb 27, 2018 | 11.25 | 11.25 | 11.18 | 11.18 | 1,631 | +0.17(+1.59%) |
Feb 26, 2018 | 11.46 | 11.48 | 11.00 | 11.00 | 4,934 | -0.38(-3.37%) |
Feb 23, 2018 | 11.25 | 11.39 | 11.11 | 11.39 | 7,078 | -0.07(-0.61%) |
Feb 22, 2018 | 11.39 | 12.33 | 11.25 | 11.46 | 7,511 | -0.03(-0.30%) |
Feb 21, 2018 | 11.74 | 11.74 | 11.35 | 11.49 | 2,669 | -0.21(-1.79%) |
Feb 20, 2018 | 11.74 | 11.84 | 11.67 | 11.70 | 2,698 | -0.06(-0.50%) |
Feb 16, 2018 | 11.76 | 11.76 | 11.76 | 0 | -0.01(-0.10%) | |
Feb 15, 2018 | 12.29 | 12.64 | 11.70 | 11.77 | 9,068 | -0.52(-4.26%) |
Feb 14, 2018 | 11.88 | 12.33 | 11.70 | 12.29 | 7,695 | +0.31(+2.62%) |
Feb 13, 2018 | 11.77 | 12.09 | 11.39 | 11.98 | 5,315 | +0.38(+3.31%) |
Feb 12, 2018 | 11.25 | 12.33 | 11.21 | 11.60 | 13,454 | +0.24(+2.15%) |
Feb 09, 2018 | 11.42 | 12.02 | 10.97 | 11.35 | 11,442 | +0.03(+0.31%) |
Feb 08, 2018 | 11.46 | 11.70 | 10.94 | 11.32 | 17,168 | -0.14(-1.22%) |
Feb 07, 2018 | 11.95 | 12.05 | 11.39 | 11.46 | 7,718 | -0.21(-1.80%) |
Feb 06, 2018 | 11.67 | 12.29 | 11.56 | 11.67 | 20,861 | +0.24(+2.14%) |
Feb 05, 2018 | 11.70 | 11.74 | 11.42 | 11.42 | 22,350 | -0.24(-2.09%) |
Feb 02, 2018 | 11.84 | 12.61 | 11.53 | 11.67 | 35,776 | -0.14(-1.18%) |
Feb 01, 2018 | 11.94 | 12.19 | 11.70 | 11.81 | 23,621 | -0.10(-0.88%) |
Jan 31, 2018 | 12.07 | 12.33 | 11.84 | 11.91 | 13,484 | +0.17(+1.49%) |
Jan 30, 2018 | 11.91 | 12.19 | 11.74 | 11.74 | 11,351 | -0.17(-1.47%) |
Jan 29, 2018 | 11.91 | 11.91 | 11.63 | 11.91 | 29,750 | +0.00(+0.00%) |
Jan 26, 2018 | 11.88 | 11.98 | 11.77 | 11.91 | 14,834 | +0.10(+0.89%) |
Jan 25, 2018 | 11.88 | 11.91 | 11.56 | 11.81 | 7,440 | -0.14(-1.17%) |
Jan 24, 2018 | 12.05 | 12.12 | 11.84 | 11.95 | 5,406 | +0.00(+0.00%) |
Jan 23, 2018 | 12.15 | 12.15 | 11.74 | 11.95 | 12,814 | -0.21(-1.72%) |
Jan 22, 2018 | 12.50 | 12.54 | 11.88 | 12.15 | 18,403 | -0.35(-2.79%) |
Jan 19, 2018 | 12.47 | 12.89 | 12.29 | 12.50 | 7,191 | +0.03(+0.28%) |
Jan 18, 2018 | 12.57 | 12.83 | 12.47 | 12.47 | 3,568 | -0.07(-0.56%) |
Jan 17, 2018 | 12.54 | 12.54 | 12.54 | 12.54 | 2,267 | -0.28(-2.18%) |
Jan 16, 2018 | 12.92 | 12.92 | 12.61 | 12.82 | 12,013 | -0.10(-0.81%) |
Jan 12, 2018 | 12.92 | 12.92 | 12.92 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 12.57 | 13.17 | 12.57 | 12.92 | 13,504 | +0.45(+3.64%) |
Jan 10, 2018 | 12.82 | 13.14 | 12.82 | 12.47 | 5,950 | -0.28(-2.19%) |
Jan 09, 2018 | 12.36 | 12.92 | 12.26 | 12.75 | 6,944 | +0.52(+4.29%) |
Jan 08, 2018 | 11.95 | 12.33 | 11.95 | 12.22 | 5,204 | +0.31(+2.64%) |
Jan 05, 2018 | 12.68 | 12.68 | 11.86 | 11.91 | 22,571 | -1.01(-7.84%) |
Jan 04, 2018 | 13.33 | 13.34 | 12.92 | 12.92 | 16,692 | -0.49(-3.65%) |
Jan 03, 2018 | 13.31 | 13.52 | 13.09 | 13.41 | 10,162 | +0.21(+1.59%) |