Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.500 | 7.509 | 7.385 | 7.418 | 6,942,688 | -0.06(-0.85%) |
Mar 28, 2019 | 7.463 | 7.500 | 7.409 | 7.482 | 13,021,687 | -0.25(-3.19%) |
Mar 27, 2019 | 7.829 | 7.895 | 7.673 | 7.728 | 6,856,803 | +0.16(+2.17%) |
Mar 26, 2019 | 7.445 | 7.600 | 7.445 | 7.564 | 7,625,782 | +0.10(+1.35%) |
Mar 25, 2019 | 7.454 | 7.509 | 7.399 | 7.463 | 8,896,398 | -0.04(-0.49%) |
Mar 22, 2019 | 7.600 | 7.628 | 7.472 | 7.500 | 7,146,518 | -0.20(-2.61%) |
Mar 21, 2019 | 7.765 | 7.783 | 7.692 | 7.701 | 7,678,805 | -0.32(-3.99%) |
Mar 20, 2019 | 8.094 | 8.158 | 8.002 | 8.021 | 8,583,865 | -0.25(-2.98%) |
Mar 19, 2019 | 8.322 | 8.340 | 8.231 | 8.267 | 6,192,971 | -0.19(-2.27%) |
Mar 18, 2019 | 8.423 | 8.505 | 8.395 | 8.459 | 8,842,705 | +0.35(+4.28%) |
Mar 15, 2019 | 8.094 | 8.130 | 8.039 | 8.112 | 3,927,936 | -0.03(-0.34%) |
Mar 14, 2019 | 8.185 | 8.212 | 8.098 | 8.139 | 4,194,046 | -0.14(-1.66%) |
Mar 13, 2019 | 8.185 | 8.276 | 8.158 | 8.276 | 3,981,109 | +0.18(+2.26%) |
Mar 12, 2019 | 8.148 | 8.194 | 8.039 | 8.094 | 5,958,394 | -0.24(-2.85%) |
Mar 11, 2019 | 8.222 | 8.359 | 8.212 | 8.331 | 9,631,652 | +0.44(+5.56%) |
Mar 08, 2019 | 7.820 | 7.911 | 7.820 | 7.893 | 3,351,038 | -0.02(-0.23%) |
Mar 07, 2019 | 8.085 | 8.112 | 7.884 | 7.911 | 8,337,784 | -0.47(-5.56%) |
Mar 06, 2019 | 8.441 | 8.468 | 8.363 | 8.377 | 3,466,479 | +0.01(+0.11%) |
Mar 05, 2019 | 8.349 | 8.377 | 8.231 | 8.368 | 2,869,954 | -0.04(-0.43%) |
Mar 04, 2019 | 8.514 | 8.523 | 8.286 | 8.404 | 5,739,509 | -0.08(-0.97%) |
Mar 01, 2019 | 8.578 | 8.651 | 8.468 | 8.486 | 3,682,180 | +0.05(+0.54%) |
Feb 28, 2019 | 8.477 | 8.550 | 8.432 | 8.441 | 5,821,901 | +0.12(+1.43%) |
Feb 27, 2019 | 8.249 | 8.359 | 8.222 | 8.322 | 5,728,566 | +0.17(+2.13%) |
Feb 26, 2019 | 8.094 | 8.167 | 8.085 | 8.148 | 3,856,973 | +0.14(+1.71%) |
Feb 25, 2019 | 8.048 | 8.112 | 8.002 | 8.011 | 4,731,645 | +0.11(+1.39%) |
Feb 22, 2019 | 7.984 | 7.984 | 7.865 | 7.902 | 2,514,592 | -0.01(-0.12%) |
Feb 21, 2019 | 7.948 | 7.975 | 7.893 | 7.911 | 3,022,092 | -0.07(-0.92%) |
Feb 20, 2019 | 7.893 | 8.002 | 7.884 | 7.984 | 3,942,457 | +0.12(+1.51%) |
Feb 19, 2019 | 7.774 | 7.874 | 7.747 | 7.865 | 5,338,774 | -0.17(-2.16%) |
Feb 15, 2019 | 7.865 | 8.039 | 7.847 | 8.039 | 6,416,256 | +0.42(+5.52%) |
Feb 14, 2019 | 7.619 | 7.683 | 7.564 | 7.619 | 4,106,381 | -0.18(-2.34%) |
Feb 13, 2019 | 7.838 | 7.884 | 7.783 | 7.801 | 3,309,832 | +0.00(+0.00%) |
Feb 12, 2019 | 7.728 | 7.810 | 7.728 | 7.801 | 3,660,600 | +0.20(+2.64%) |
Feb 11, 2019 | 7.582 | 7.628 | 7.555 | 7.600 | 4,785,059 | +0.12(+1.59%) |
Feb 08, 2019 | 7.491 | 7.509 | 7.345 | 7.482 | 7,943,227 | -0.16(-2.03%) |
Feb 07, 2019 | 7.938 | 7.948 | 7.610 | 7.637 | 9,398,497 | -0.54(-6.59%) |
Feb 06, 2019 | 8.103 | 8.212 | 8.103 | 8.176 | 2,731,869 | +0.05(+0.56%) |
Feb 05, 2019 | 8.094 | 8.148 | 8.066 | 8.130 | 4,238,733 | +0.09(+1.14%) |
Feb 04, 2019 | 7.948 | 8.039 | 7.884 | 8.039 | 4,512,294 | -0.05(-0.56%) |
Feb 01, 2019 | 7.838 | 8.153 | 7.829 | 8.085 | 13,748,104 | -0.03(-0.34%) |
Jan 31, 2019 | 8.075 | 8.130 | 8.021 | 8.112 | 10,316,096 | -0.37(-4.41%) |
Jan 30, 2019 | 8.423 | 8.532 | 8.373 | 8.486 | 3,093,528 | +0.05(+0.65%) |
Jan 29, 2019 | 8.468 | 8.550 | 8.423 | 8.432 | 3,453,737 | -0.04(-0.43%) |
Jan 28, 2019 | 8.432 | 8.477 | 8.381 | 8.468 | 3,954,420 | +0.03(+0.32%) |
Jan 25, 2019 | 8.331 | 8.532 | 8.331 | 8.441 | 4,993,608 | +0.35(+4.29%) |
Jan 24, 2019 | 8.112 | 8.139 | 8.011 | 8.094 | 3,289,755 | -0.17(-2.10%) |
Jan 23, 2019 | 8.276 | 8.322 | 8.203 | 8.267 | 4,227,295 | +0.18(+2.26%) |
Jan 22, 2019 | 8.094 | 8.194 | 8.075 | 8.085 | 3,729,025 | -0.26(-3.17%) |
Jan 18, 2019 | 8.295 | 8.349 | 8.222 | 8.349 | 7,436,390 | +0.20(+2.47%) |
Jan 17, 2019 | 8.185 | 8.203 | 8.075 | 8.148 | 8,023,948 | -0.34(-3.98%) |
Jan 16, 2019 | 8.130 | 8.523 | 8.112 | 8.486 | 15,460,331 | +0.60(+7.65%) |
Jan 15, 2019 | 7.783 | 7.884 | 7.737 | 7.884 | 5,762,670 | +0.05(+0.58%) |
Jan 14, 2019 | 7.710 | 7.884 | 7.710 | 7.838 | 3,102,277 | +0.02(+0.23%) |
Jan 11, 2019 | 7.792 | 7.872 | 7.742 | 7.820 | 4,208,612 | -0.05(-0.58%) |
Jan 10, 2019 | 7.774 | 7.893 | 7.747 | 7.865 | 3,221,962 | +0.05(+0.58%) |
Jan 09, 2019 | 7.865 | 7.920 | 7.747 | 7.820 | 4,166,017 | -0.16(-2.06%) |
Jan 08, 2019 | 8.121 | 8.130 | 7.929 | 7.984 | 4,801,575 | +0.04(+0.46%) |
Jan 07, 2019 | 7.838 | 7.993 | 7.783 | 7.948 | 6,197,764 | +0.16(+2.11%) |
Jan 04, 2019 | 7.610 | 7.801 | 7.573 | 7.783 | 5,303,731 | +0.39(+5.32%) |
Jan 03, 2019 | 7.454 | 7.472 | 7.354 | 7.390 | 5,989,184 | -0.10(-1.34%) |
Jan 02, 2019 | 7.189 | 7.491 | 7.180 | 7.491 | 7,704,802 | +0.05(+0.61%) |
Dec 31, 2018 | 7.500 | 7.573 | 7.326 | 7.445 | 6,351,013 | +0.09(+1.24%) |
Dec 28, 2018 | 7.290 | 7.454 | 7.244 | 7.354 | 6,732,947 | +0.22(+3.07%) |
Dec 27, 2018 | 7.080 | 7.144 | 6.961 | 7.135 | 15,299,076 | -0.32(-4.29%) |
Dec 26, 2018 | 7.226 | 7.463 | 7.052 | 7.454 | 7,555,872 | +0.23(+3.16%) |
Dec 24, 2018 | 7.189 | 7.253 | 7.089 | 7.226 | 7,001,035 | +0.04(+0.51%) |
Dec 21, 2018 | 7.290 | 7.390 | 7.162 | 7.189 | 9,492,092 | -0.17(-2.36%) |
Dec 20, 2018 | 7.390 | 7.445 | 7.281 | 7.363 | 12,097,980 | -0.28(-3.70%) |
Dec 19, 2018 | 7.984 | 8.011 | 7.619 | 7.646 | 7,871,315 | -0.29(-3.68%) |
Dec 18, 2018 | 8.011 | 8.066 | 7.874 | 7.938 | 5,126,693 | +0.08(+1.05%) |
Dec 17, 2018 | 7.975 | 8.002 | 7.829 | 7.856 | 6,583,669 | -0.18(-2.27%) |
Dec 14, 2018 | 8.021 | 8.144 | 7.993 | 8.039 | 5,151,571 | -0.06(-0.79%) |
Dec 13, 2018 | 8.075 | 8.176 | 8.048 | 8.103 | 7,052,304 | -0.15(-1.77%) |
Dec 12, 2018 | 7.810 | 8.377 | 7.737 | 8.249 | 20,817,812 | +0.64(+8.40%) |
Dec 11, 2018 | 7.820 | 7.838 | 7.591 | 7.610 | 7,000,299 | -0.05(-0.60%) |
Dec 10, 2018 | 7.938 | 7.975 | 7.518 | 7.655 | 11,543,213 | -0.32(-4.01%) |
Dec 07, 2018 | 8.148 | 8.203 | 7.948 | 7.975 | 6,346,415 | -0.16(-1.91%) |
Dec 06, 2018 | 8.103 | 8.158 | 7.975 | 8.130 | 12,319,440 | -0.15(-1.77%) |
Dec 04, 2018 | 8.486 | 8.505 | 8.240 | 8.276 | 7,301,416 | -0.30(-3.51%) |
Dec 03, 2018 | 8.651 | 8.678 | 8.569 | 8.578 | 6,142,023 | +0.21(+2.51%) |
Nov 30, 2018 | 8.368 | 8.395 | 8.313 | 8.368 | 7,332,176 | -0.24(-2.76%) |
Nov 29, 2018 | 8.742 | 8.770 | 8.550 | 8.605 | 12,549,782 | -0.43(-4.75%) |
Nov 28, 2018 | 8.934 | 9.035 | 8.797 | 9.035 | 4,418,603 | +0.05(+0.51%) |
Nov 27, 2018 | 8.907 | 9.007 | 8.870 | 8.989 | 4,839,020 | +0.10(+1.13%) |
Nov 26, 2018 | 8.742 | 8.907 | 8.733 | 8.888 | 9,249,165 | +0.44(+5.19%) |
Nov 23, 2018 | 8.477 | 8.532 | 8.441 | 8.450 | 2,811,470 | -0.17(-2.01%) |
Nov 21, 2018 | 8.624 | 8.624 | 8.624 | 0 | +0.19(+2.28%) | |
Nov 20, 2018 | 8.605 | 8.633 | 8.404 | 8.432 | 10,213,034 | -0.50(-5.62%) |
Nov 19, 2018 | 8.934 | 9.044 | 8.875 | 8.934 | 4,204,880 | -0.03(-0.31%) |
Nov 16, 2018 | 8.925 | 9.030 | 8.879 | 8.962 | 3,545,126 | -0.08(-0.91%) |
Nov 15, 2018 | 8.879 | 9.053 | 8.824 | 9.044 | 4,153,230 | +0.03(+0.30%) |
Nov 14, 2018 | 9.153 | 9.162 | 8.888 | 9.016 | 3,636,098 | +0.01(+0.10%) |
Nov 13, 2018 | 8.952 | 9.108 | 8.952 | 9.007 | 4,802,155 | +0.12(+1.34%) |
Nov 12, 2018 | 9.089 | 9.099 | 8.879 | 8.888 | 7,046,333 | -0.36(-3.85%) |
Nov 09, 2018 | 9.363 | 9.382 | 9.190 | 9.245 | 3,523,560 | -0.20(-2.13%) |
Nov 08, 2018 | 9.647 | 9.701 | 9.409 | 9.446 | 3,770,777 | -0.25(-2.54%) |
Nov 07, 2018 | 9.683 | 9.720 | 9.564 | 9.692 | 3,635,040 | +0.16(+1.63%) |
Nov 06, 2018 | 9.464 | 9.546 | 9.418 | 9.537 | 3,096,031 | -0.02(-0.19%) |
Nov 05, 2018 | 9.592 | 9.638 | 9.519 | 9.555 | 3,074,880 | -0.05(-0.57%) |
Nov 02, 2018 | 9.610 | 9.665 | 9.500 | 9.610 | 7,751,768 | +0.25(+2.63%) |
Nov 01, 2018 | 9.281 | 9.409 | 9.226 | 9.363 | 7,965,911 | +0.44(+4.91%) |
Oct 31, 2018 | 8.925 | 9.016 | 8.898 | 8.925 | 4,982,511 | +0.03(+0.31%) |
Oct 30, 2018 | 8.943 | 8.985 | 8.815 | 8.898 | 5,370,219 | +0.09(+1.04%) |
Oct 29, 2018 | 8.989 | 9.007 | 8.770 | 8.806 | 6,396,982 | -0.03(-0.31%) |
Oct 26, 2018 | 8.879 | 8.934 | 8.770 | 8.834 | 7,467,588 | -0.30(-3.30%) |
Oct 25, 2018 | 9.190 | 9.199 | 9.089 | 9.135 | 9,389,562 | +0.00(+0.00%) |
Oct 24, 2018 | 9.427 | 9.446 | 9.135 | 9.135 | 13,025,847 | -0.64(-6.54%) |
Oct 23, 2018 | 9.720 | 9.857 | 9.660 | 9.775 | 6,530,161 | -0.02(-0.19%) |
Oct 22, 2018 | 9.921 | 9.939 | 9.775 | 9.793 | 4,581,329 | -0.18(-1.83%) |
Oct 19, 2018 | 9.921 | 10.13 | 9.875 | 9.976 | 6,580,677 | -0.05(-0.46%) |
Oct 18, 2018 | 10.26 | 10.30 | 9.966 | 10.02 | 7,643,484 | -0.26(-2.58%) |
Oct 17, 2018 | 10.31 | 10.44 | 10.24 | 10.29 | 4,662,480 | +0.09(+0.90%) |
Oct 16, 2018 | 10.18 | 10.23 | 10.12 | 10.19 | 3,665,641 | +0.12(+1.18%) |
Oct 15, 2018 | 10.04 | 10.17 | 10.01 | 10.08 | 5,026,329 | +0.17(+1.75%) |
Oct 12, 2018 | 10.05 | 10.07 | 9.793 | 9.902 | 4,394,708 | +0.01(+0.09%) |
Oct 11, 2018 | 10.07 | 10.09 | 9.866 | 9.893 | 8,373,382 | -0.08(-0.82%) |
Oct 10, 2018 | 10.20 | 10.22 | 9.966 | 9.976 | 4,296,794 | -0.10(-1.00%) |
Oct 09, 2018 | 9.994 | 10.13 | 9.930 | 10.08 | 3,229,063 | -0.02(-0.18%) |
Oct 08, 2018 | 10.00 | 10.12 | 9.976 | 10.09 | 3,695,063 | -0.06(-0.63%) |
Oct 05, 2018 | 10.29 | 10.29 | 10.12 | 10.16 | 3,896,518 | -0.07(-0.71%) |
Oct 04, 2018 | 10.36 | 10.41 | 10.13 | 10.23 | 6,512,177 | -0.11(-1.06%) |
Oct 03, 2018 | 10.25 | 10.37 | 10.22 | 10.34 | 4,075,085 | +0.17(+1.71%) |
Oct 02, 2018 | 10.19 | 10.19 | 10.07 | 10.17 | 3,697,303 | -0.11(-1.07%) |
Oct 01, 2018 | 10.32 | 10.37 | 10.22 | 10.28 | 6,237,657 | -0.10(-0.97%) |
Sep 28, 2018 | 10.38 | 10.50 | 10.35 | 10.38 | 5,200,503 | -0.41(-3.81%) |
Sep 27, 2018 | 10.83 | 10.93 | 10.77 | 10.79 | 3,297,107 | -0.08(-0.76%) |
Sep 26, 2018 | 10.99 | 11.02 | 10.87 | 10.87 | 3,334,631 | -0.23(-2.06%) |
Sep 25, 2018 | 11.27 | 11.29 | 11.08 | 11.10 | 3,160,155 | -0.08(-0.74%) |
Sep 24, 2018 | 11.42 | 11.44 | 11.17 | 11.18 | 4,037,589 | -0.09(-0.81%) |
Sep 21, 2018 | 11.17 | 11.33 | 11.10 | 11.27 | 7,815,478 | +0.08(+0.73%) |
Sep 20, 2018 | 11.16 | 11.28 | 11.11 | 11.19 | 6,081,616 | +0.27(+2.51%) |
Sep 19, 2018 | 10.67 | 10.97 | 10.66 | 10.92 | 5,360,414 | +0.34(+3.20%) |
Sep 18, 2018 | 10.51 | 10.62 | 10.51 | 10.58 | 2,178,838 | +0.06(+0.61%) |
Sep 17, 2018 | 10.47 | 10.56 | 10.47 | 10.51 | 2,781,208 | +0.10(+0.97%) |
Sep 14, 2018 | 10.32 | 10.43 | 10.31 | 10.41 | 2,412,240 | +0.04(+0.35%) |
Sep 13, 2018 | 10.44 | 10.53 | 10.33 | 10.38 | 4,338,645 | +0.11(+1.07%) |
Sep 12, 2018 | 10.07 | 10.36 | 10.04 | 10.27 | 11,687,138 | +0.00(+0.00%) |
Sep 11, 2018 | 10.04 | 10.27 | 10.02 | 10.27 | 8,913,412 | +0.12(+1.17%) |
Sep 10, 2018 | 10.23 | 10.25 | 10.13 | 10.15 | 2,721,665 | -0.02(-0.18%) |
Sep 07, 2018 | 10.15 | 10.23 | 10.09 | 10.17 | 3,976,430 | -0.23(-2.20%) |
Sep 06, 2018 | 10.42 | 10.48 | 10.33 | 10.40 | 4,039,264 | -0.08(-0.78%) |
Sep 05, 2018 | 10.60 | 10.62 | 10.46 | 10.48 | 3,242,315 | +0.05(+0.44%) |
Sep 04, 2018 | 10.29 | 10.47 | 10.22 | 10.43 | 4,083,054 | +0.15(+1.42%) |
Aug 31, 2018 | 10.29 | 10.29 | 10.29 | 0 | -0.15(-1.40%) | |
Aug 30, 2018 | 10.45 | 10.49 | 10.35 | 10.43 | 4,169,418 | -0.22(-2.06%) |
Aug 29, 2018 | 10.58 | 10.68 | 10.54 | 10.65 | 2,424,993 | +0.10(+0.95%) |
Aug 28, 2018 | 10.62 | 10.64 | 10.55 | 10.55 | 3,604,629 | -0.16(-1.53%) |
Aug 27, 2018 | 10.50 | 10.75 | 10.50 | 10.72 | 5,270,961 | +0.31(+2.98%) |
Aug 24, 2018 | 10.42 | 10.44 | 10.35 | 10.40 | 3,154,324 | +0.08(+0.80%) |
Aug 23, 2018 | 10.37 | 10.42 | 10.32 | 10.32 | 3,587,598 | -0.28(-2.67%) |
Aug 22, 2018 | 10.61 | 10.63 | 10.54 | 10.61 | 3,443,219 | +0.06(+0.61%) |
Aug 21, 2018 | 10.48 | 10.59 | 10.43 | 10.54 | 5,133,857 | +0.29(+2.85%) |
Aug 20, 2018 | 10.18 | 10.26 | 10.16 | 10.25 | 3,697,413 | +0.02(+0.18%) |
Aug 17, 2018 | 10.13 | 10.25 | 10.10 | 10.23 | 3,981,575 | -0.01(-0.09%) |
Aug 16, 2018 | 10.27 | 10.32 | 10.23 | 10.24 | 4,535,350 | +0.02(+0.18%) |
Aug 15, 2018 | 10.15 | 10.24 | 10.09 | 10.22 | 6,996,378 | -0.27(-2.61%) |
Aug 14, 2018 | 10.47 | 10.51 | 10.39 | 10.50 | 4,961,663 | +0.04(+0.35%) |
Aug 13, 2018 | 10.50 | 10.55 | 10.45 | 10.46 | 11,231,313 | -0.34(-3.13%) |
Aug 10, 2018 | 10.59 | 10.80 | 10.58 | 10.80 | 12,443,243 | -0.53(-4.68%) |
Aug 09, 2018 | 11.37 | 11.41 | 11.30 | 11.33 | 3,599,505 | -0.11(-0.96%) |
Aug 08, 2018 | 11.47 | 11.51 | 11.40 | 11.44 | 3,110,322 | -0.09(-0.79%) |
Aug 07, 2018 | 11.59 | 11.62 | 11.51 | 11.53 | 2,731,600 | +0.09(+0.80%) |
Aug 06, 2018 | 11.35 | 11.46 | 11.27 | 11.44 | 4,049,640 | +0.02(+0.16%) |
Aug 03, 2018 | 11.39 | 11.46 | 11.31 | 11.42 | 2,755,532 | -0.04(-0.32%) |
Aug 02, 2018 | 11.39 | 11.46 | 11.29 | 11.46 | 6,697,972 | -0.37(-3.17%) |
Aug 01, 2018 | 11.83 | 11.91 | 11.76 | 11.83 | 5,143,317 | -0.10(-0.84%) |
Jul 31, 2018 | 12.03 | 12.03 | 11.93 | 11.93 | 7,003,224 | +0.25(+2.11%) |
Jul 30, 2018 | 11.61 | 11.78 | 11.59 | 11.68 | 9,625,903 | +0.34(+2.98%) |
Jul 27, 2018 | 11.28 | 11.36 | 11.24 | 11.35 | 6,772,137 | +0.20(+1.80%) |
Jul 26, 2018 | 11.24 | 11.26 | 11.14 | 11.14 | 4,514,472 | +0.02(+0.16%) |
Jul 25, 2018 | 11.04 | 11.13 | 10.92 | 11.13 | 7,845,208 | -0.09(-0.81%) |
Jul 24, 2018 | 11.14 | 11.28 | 11.14 | 11.22 | 8,353,961 | +0.09(+0.82%) |
Jul 23, 2018 | 11.05 | 11.14 | 11.04 | 11.13 | 7,407,105 | +0.14(+1.25%) |
Jul 20, 2018 | 10.85 | 11.03 | 10.83 | 10.99 | 5,345,133 | +0.01(+0.08%) |
Jul 19, 2018 | 10.98 | 11.02 | 10.88 | 10.98 | 5,861,757 | -0.05(-0.50%) |
Jul 18, 2018 | 10.94 | 11.07 | 10.92 | 11.04 | 6,014,103 | +0.19(+1.77%) |
Jul 17, 2018 | 10.82 | 10.88 | 10.78 | 10.84 | 7,542,832 | -0.25(-2.22%) |
Jul 16, 2018 | 10.92 | 11.14 | 10.90 | 11.09 | 19,336,296 | +0.82(+8.01%) |
Jul 13, 2018 | 10.26 | 10.30 | 10.14 | 10.27 | 2,983,564 | +0.04(+0.36%) |
Jul 12, 2018 | 10.16 | 10.25 | 10.12 | 10.23 | 4,441,904 | +0.05(+0.45%) |
Jul 11, 2018 | 10.30 | 10.34 | 10.15 | 10.19 | 5,936,544 | -0.26(-2.45%) |
Jul 10, 2018 | 10.42 | 10.46 | 10.37 | 10.44 | 5,063,137 | -0.10(-0.95%) |
Jul 09, 2018 | 10.47 | 10.55 | 10.46 | 10.54 | 4,822,559 | +0.07(+0.70%) |
Jul 06, 2018 | 10.43 | 10.55 | 10.43 | 10.47 | 7,600,160 | +0.30(+2.97%) |
Jul 05, 2018 | 10.19 | 10.22 | 10.13 | 10.17 | 6,385,305 | +0.39(+4.02%) |
Jul 03, 2018 | 9.775 | 9.775 | 9.775 | 0 | +0.05(+0.56%) | |
Jul 02, 2018 | 9.656 | 9.765 | 9.619 | 9.720 | 6,034,998 | +0.02(+0.19%) |
Jun 29, 2018 | 9.729 | 9.875 | 9.701 | 9.701 | 6,295,682 | +0.14(+1.43%) |
Jun 28, 2018 | 9.555 | 9.619 | 9.478 | 9.564 | 6,326,533 | +0.08(+0.87%) |
Jun 27, 2018 | 9.574 | 9.692 | 9.464 | 9.482 | 10,466,313 | -0.37(-3.71%) |
Jun 26, 2018 | 9.912 | 9.921 | 9.766 | 9.848 | 4,645,232 | -0.10(-1.01%) |
Jun 25, 2018 | 9.948 | 9.976 | 9.875 | 9.948 | 3,998,071 | -0.11(-1.09%) |
Jun 22, 2018 | 10.09 | 10.12 | 10.04 | 10.06 | 3,797,788 | +0.11(+1.10%) |
Jun 21, 2018 | 10.04 | 10.05 | 9.880 | 9.948 | 5,953,345 | -0.17(-1.72%) |
Jun 20, 2018 | 10.16 | 10.20 | 10.12 | 10.12 | 2,582,641 | -0.08(-0.81%) |
Jun 19, 2018 | 9.957 | 10.22 | 9.875 | 10.20 | 7,167,561 | +0.08(+0.81%) |
Jun 18, 2018 | 10.01 | 10.13 | 9.976 | 10.12 | 4,920,139 | -0.02(-0.18%) |
Jun 15, 2018 | 10.19 | 10.25 | 10.14 | 5,125,167 | -0.11(-1.07%) | |
Jun 14, 2018 | 10.30 | 10.36 | 10.22 | 10.25 | 5,113,619 | -0.14(-1.32%) |
Jun 13, 2018 | 10.38 | 10.47 | 10.32 | 10.39 | 3,942,510 | -0.04(-0.35%) |
Jun 12, 2018 | 10.49 | 10.52 | 10.36 | 10.42 | 3,437,452 | -0.02(-0.18%) |
Jun 11, 2018 | 10.39 | 10.49 | 10.35 | 10.44 | 4,352,365 | +0.16(+1.60%) |
Jun 08, 2018 | 10.25 | 10.35 | 10.15 | 10.28 | 7,136,559 | -0.24(-2.26%) |
Jun 07, 2018 | 10.42 | 10.65 | 10.28 | 10.51 | 12,954,603 | +0.15(+1.41%) |
Jun 06, 2018 | 10.37 | 10.37 | 8,354,402 | +0.29(+2.90%) | ||
Jun 05, 2018 | 10.16 | 10.18 | 10.00 | 10.08 | 6,469,835 | -0.16(-1.61%) |
Jun 04, 2018 | 10.25 | 10.28 | 10.17 | 10.24 | 6,412,682 | +0.16(+1.54%) |
Jun 01, 2018 | 10.15 | 10.18 | 9.995 | 10.09 | 11,906,774 | -0.04(-0.36%) |
May 31, 2018 | 9.985 | 10.19 | 9.660 | 10.12 | 35,010,740 | -0.45(-4.23%) |
May 30, 2018 | 10.51 | 10.62 | 10.40 | 10.57 | 11,273,219 | +0.25(+2.39%) |
May 29, 2018 | 10.52 | 10.56 | 10.21 | 10.32 | 16,972,478 | -0.69(-6.22%) |
May 25, 2018 | 11.01 | 11.01 | 11.01 | 0 | -0.08(-0.74%) | |
May 24, 2018 | 11.09 | 11.18 | 10.85 | 11.09 | 12,188,334 | -0.57(-4.89%) |
May 23, 2018 | 11.55 | 11.68 | 11.48 | 11.66 | 6,463,094 | -0.08(-0.69%) |
May 22, 2018 | 11.68 | 11.77 | 11.65 | 11.74 | 4,952,597 | +0.24(+2.05%) |
May 21, 2018 | 11.59 | 11.59 | 11.48 | 11.51 | 3,150,365 | +0.00(+0.00%) |
May 18, 2018 | 11.54 | 11.59 | 11.46 | 11.51 | 5,225,946 | -0.25(-2.16%) |
May 17, 2018 | 11.78 | 11.83 | 11.73 | 11.76 | 2,892,876 | -0.01(-0.08%) |
May 16, 2018 | 11.72 | 11.83 | 11.68 | 11.77 | 7,755,602 | -0.26(-2.18%) |
May 15, 2018 | 12.05 | 12.16 | 11.98 | 12.03 | 6,428,026 | -0.33(-2.64%) |
May 14, 2018 | 12.45 | 12.48 | 12.35 | 12.36 | 3,353,006 | -0.19(-1.52%) |
May 11, 2018 | 12.63 | 12.66 | 12.55 | 12.55 | 1,463,456 | -0.02(-0.14%) |
May 10, 2018 | 12.42 | 12.60 | 12.38 | 12.57 | 2,537,705 | +0.09(+0.73%) |
May 09, 2018 | 12.39 | 12.50 | 12.38 | 12.48 | 3,394,213 | +0.17(+1.40%) |
May 08, 2018 | 12.24 | 12.34 | 12.24 | 12.30 | 3,853,038 | -0.17(-1.38%) |
May 07, 2018 | 12.33 | 12.48 | 12.33 | 12.48 | 2,502,601 | +0.00(+0.00%) |
May 04, 2018 | 12.25 | 12.51 | 12.23 | 12.48 | 1,974,161 | +0.14(+1.10%) |
May 03, 2018 | 12.37 | 12.38 | 12.22 | 12.34 | 2,174,875 | +0.00(+0.00%) |
May 02, 2018 | 12.43 | 12.46 | 12.31 | 12.34 | 2,996,556 | +0.04(+0.29%) |
May 01, 2018 | 12.40 | 12.40 | 12.24 | 12.30 | 2,855,725 | -0.06(-0.51%) |
Apr 30, 2018 | 12.38 | 12.46 | 12.37 | 12.37 | 2,989,381 | -0.21(-1.66%) |
Apr 27, 2018 | 12.52 | 12.59 | 12.36 | 12.57 | 6,664,919 | -0.41(-3.14%) |
Apr 26, 2018 | 12.96 | 13.04 | 12.85 | 12.98 | 3,915,353 | -0.24(-1.78%) |
Apr 25, 2018 | 13.21 | 13.28 | 13.07 | 13.22 | 4,040,062 | -0.16(-1.22%) |
Apr 24, 2018 | 13.30 | 13.51 | 13.27 | 13.38 | 6,887,556 | +0.48(+3.72%) |
Apr 23, 2018 | 12.97 | 12.99 | 12.87 | 12.90 | 2,742,149 | -0.01(-0.07%) |
Apr 20, 2018 | 12.85 | 12.94 | 12.76 | 12.91 | 3,335,883 | -0.18(-1.38%) |
Apr 19, 2018 | 13.05 | 13.15 | 12.99 | 13.09 | 4,024,688 | +0.02(+0.14%) |
Apr 18, 2018 | 13.14 | 13.17 | 13.06 | 13.07 | 2,571,859 | +0.05(+0.42%) |
Apr 17, 2018 | 13.01 | 13.10 | 12.99 | 13.02 | 3,240,949 | +0.05(+0.35%) |
Apr 16, 2018 | 13.01 | 13.05 | 12.95 | 12.97 | 2,441,641 | -0.05(-0.35%) |
Apr 13, 2018 | 13.29 | 13.30 | 12.97 | 13.02 | 2,952,705 | -0.03(-0.21%) |
Apr 12, 2018 | 12.96 | 13.08 | 12.94 | 13.05 | 3,048,824 | +0.20(+1.55%) |
Apr 11, 2018 | 12.95 | 13.00 | 12.84 | 12.85 | 3,535,227 | +0.10(+0.78%) |
Apr 10, 2018 | 12.76 | 12.80 | 12.70 | 12.75 | 3,643,163 | +0.06(+0.50%) |
Apr 09, 2018 | 12.86 | 12.88 | 12.67 | 12.68 | 5,497,327 | +0.13(+1.01%) |
Apr 06, 2018 | 12.69 | 12.73 | 12.51 | 12.56 | 4,831,479 | -0.41(-3.14%) |
Apr 05, 2018 | 12.73 | 12.98 | 12.71 | 12.96 | 5,135,702 | +0.40(+3.17%) |
Apr 04, 2018 | 12.25 | 12.58 | 12.25 | 12.57 | 4,192,805 | +0.14(+1.17%) |
Apr 03, 2018 | 12.36 | 12.46 | 12.24 | 12.42 | 3,092,079 | +0.04(+0.29%) |