Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.12 | 11.13 | 11.00 | 11.07 | 503,038 | -0.06(-0.54%) |
Apr 29, 2019 | 10.95 | 11.13 | 10.92 | 11.13 | 440,549 | +0.16(+1.42%) |
Apr 26, 2019 | 10.74 | 10.99 | 10.73 | 10.97 | 297,435 | +0.23(+2.18%) |
Apr 25, 2019 | 10.88 | 10.88 | 10.63 | 10.74 | 399,124 | -0.16(-1.51%) |
Apr 24, 2019 | 10.80 | 11.02 | 10.77 | 10.90 | 291,183 | +0.14(+1.29%) |
Apr 23, 2019 | 10.62 | 10.84 | 10.57 | 10.77 | 660,991 | +0.15(+1.39%) |
Apr 22, 2019 | 10.78 | 10.78 | 10.56 | 10.62 | 567,195 | -0.16(-1.53%) |
Apr 18, 2019 | 10.73 | 10.81 | 10.59 | 10.78 | 373,872 | +0.04(+0.40%) |
Apr 17, 2019 | 10.83 | 10.83 | 10.61 | 10.74 | 370,556 | -0.12(-1.12%) |
Apr 16, 2019 | 10.91 | 11.00 | 10.77 | 10.86 | 373,123 | -0.07(-0.63%) |
Apr 15, 2019 | 11.03 | 11.03 | 10.85 | 10.93 | 345,638 | -0.06(-0.55%) |
Apr 12, 2019 | 10.90 | 11.03 | 10.89 | 10.99 | 362,556 | +0.12(+1.12%) |
Apr 11, 2019 | 11.10 | 11.10 | 10.86 | 10.87 | 225,878 | -0.19(-1.72%) |
Apr 10, 2019 | 10.90 | 11.09 | 10.83 | 11.06 | 272,598 | +0.18(+1.67%) |
Apr 09, 2019 | 10.86 | 11.01 | 10.82 | 10.88 | 421,514 | -0.03(-0.24%) |
Apr 08, 2019 | 10.87 | 11.02 | 10.83 | 10.90 | 360,648 | -0.03(-0.32%) |
Apr 05, 2019 | 10.90 | 11.01 | 10.88 | 10.94 | 275,958 | +0.03(+0.32%) |
Apr 04, 2019 | 10.64 | 10.93 | 10.63 | 10.90 | 338,827 | +0.24(+2.27%) |
Apr 03, 2019 | 10.76 | 10.90 | 10.64 | 10.66 | 364,834 | -0.05(-0.49%) |
Apr 02, 2019 | 10.87 | 10.88 | 10.45 | 10.71 | 1,199,739 | -0.16(-1.43%) |
Apr 01, 2019 | 11.29 | 11.30 | 10.86 | 10.87 | 686,158 | -0.40(-3.54%) |
Mar 29, 2019 | 11.28 | 11.30 | 11.18 | 11.27 | 335,884 | -0.01(-0.08%) |
Mar 28, 2019 | 11.28 | 11.35 | 11.15 | 11.28 | 372,025 | +0.02(+0.15%) |
Mar 27, 2019 | 11.13 | 11.29 | 11.13 | 11.26 | 326,940 | +0.12(+1.09%) |
Mar 26, 2019 | 11.09 | 11.28 | 11.04 | 11.14 | 393,347 | +0.05(+0.47%) |
Mar 25, 2019 | 11.03 | 11.15 | 10.90 | 11.09 | 482,248 | +0.05(+0.47%) |
Mar 22, 2019 | 11.21 | 11.21 | 10.91 | 11.03 | 563,117 | -0.19(-1.70%) |
Mar 21, 2019 | 11.13 | 11.35 | 11.08 | 11.22 | 822,280 | +0.09(+0.78%) |
Mar 20, 2019 | 11.21 | 11.28 | 11.07 | 11.14 | 449,029 | -0.12(-1.08%) |
Mar 19, 2019 | 11.28 | 11.28 | 11.04 | 11.26 | 415,792 | -0.04(-0.38%) |
Mar 18, 2019 | 11.24 | 11.36 | 11.17 | 11.30 | 498,761 | +0.17(+1.56%) |
Mar 15, 2019 | 10.96 | 11.15 | 10.91 | 11.13 | 893,113 | +0.24(+2.23%) |
Mar 14, 2019 | 10.91 | 10.98 | 10.80 | 10.89 | 385,532 | +0.00(+0.00%) |
Mar 13, 2019 | 11.15 | 11.26 | 10.83 | 10.89 | 746,701 | -0.24(-2.18%) |
Mar 12, 2019 | 10.99 | 11.33 | 10.96 | 11.13 | 1,083,916 | +0.21(+1.90%) |
Mar 11, 2019 | 10.82 | 11.09 | 10.74 | 10.92 | 1,392,530 | +0.11(+1.04%) |
Mar 08, 2019 | 12.59 | 12.68 | 10.67 | 10.81 | 3,910,532 | -2.23(-17.08%) |
Mar 07, 2019 | 12.90 | 13.06 | 12.73 | 13.03 | 1,093,431 | +0.13(+1.01%) |
Mar 06, 2019 | 13.10 | 13.19 | 12.85 | 12.90 | 501,696 | -0.19(-1.45%) |
Mar 05, 2019 | 13.02 | 13.16 | 12.94 | 13.10 | 709,985 | +0.10(+0.80%) |
Mar 04, 2019 | 13.21 | 13.28 | 12.97 | 12.99 | 827,053 | -0.20(-1.51%) |
Mar 01, 2019 | 13.19 | 13.29 | 13.08 | 13.19 | 419,711 | +0.09(+0.66%) |
Feb 28, 2019 | 13.02 | 13.23 | 12.87 | 13.10 | 457,212 | +0.08(+0.60%) |
Feb 27, 2019 | 12.76 | 13.16 | 12.53 | 13.03 | 755,948 | +0.26(+2.04%) |
Feb 26, 2019 | 13.09 | 13.12 | 12.72 | 12.77 | 463,068 | -0.32(-2.45%) |
Feb 25, 2019 | 13.21 | 13.29 | 13.07 | 13.09 | 527,543 | -0.07(-0.53%) |
Feb 22, 2019 | 13.25 | 13.27 | 13.08 | 13.16 | 373,641 | -0.10(-0.72%) |
Feb 21, 2019 | 13.25 | 13.37 | 13.15 | 13.25 | 324,425 | -0.03(-0.20%) |
Feb 20, 2019 | 13.35 | 13.40 | 13.22 | 13.28 | 497,517 | -0.09(-0.65%) |
Feb 19, 2019 | 13.18 | 13.61 | 13.18 | 13.36 | 762,148 | +0.19(+1.45%) |
Feb 15, 2019 | 12.80 | 13.29 | 12.76 | 13.17 | 1,098,639 | +0.45(+3.54%) |
Feb 14, 2019 | 12.97 | 13.09 | 12.64 | 12.72 | 718,090 | -0.20(-1.54%) |
Feb 13, 2019 | 13.22 | 13.36 | 12.39 | 12.92 | 2,079,992 | -0.33(-2.48%) |
Feb 12, 2019 | 13.67 | 13.86 | 13.22 | 13.25 | 557,182 | -0.35(-2.55%) |
Feb 11, 2019 | 13.44 | 13.68 | 13.34 | 13.60 | 692,276 | +0.16(+1.16%) |
Feb 08, 2019 | 13.46 | 13.57 | 13.31 | 13.44 | 379,183 | -0.06(-0.45%) |
Feb 07, 2019 | 13.47 | 13.81 | 13.44 | 13.50 | 407,483 | +0.00(+0.00%) |
Feb 06, 2019 | 13.81 | 13.89 | 13.49 | 13.50 | 309,753 | -0.28(-2.01%) |
Feb 05, 2019 | 14.07 | 14.19 | 13.70 | 13.78 | 503,595 | -0.29(-2.03%) |
Feb 04, 2019 | 14.03 | 14.09 | 13.79 | 14.06 | 414,945 | +0.04(+0.31%) |
Feb 01, 2019 | 14.27 | 14.47 | 13.92 | 14.02 | 556,767 | -0.26(-1.82%) |
Jan 31, 2019 | 14.23 | 14.39 | 14.07 | 14.28 | 509,395 | +0.14(+0.98%) |
Jan 30, 2019 | 14.55 | 14.64 | 14.11 | 14.14 | 611,757 | -0.42(-2.86%) |
Jan 29, 2019 | 15.09 | 15.09 | 14.44 | 14.56 | 785,248 | -0.42(-2.78%) |
Jan 28, 2019 | 15.10 | 15.34 | 14.76 | 14.97 | 985,695 | -0.12(-0.80%) |
Jan 25, 2019 | 15.60 | 15.81 | 14.97 | 15.10 | 523,513 | -0.49(-3.17%) |
Jan 24, 2019 | 15.81 | 15.96 | 15.20 | 15.59 | 692,314 | -0.38(-2.39%) |
Jan 23, 2019 | 15.39 | 16.00 | 15.37 | 15.97 | 902,083 | +0.63(+4.12%) |
Jan 22, 2019 | 14.95 | 15.55 | 14.82 | 15.34 | 1,034,776 | +0.42(+2.79%) |
Jan 18, 2019 | 14.53 | 14.98 | 14.48 | 14.92 | 890,342 | +0.38(+2.62%) |
Jan 17, 2019 | 14.32 | 14.84 | 14.32 | 14.54 | 856,423 | +0.16(+1.14%) |
Jan 16, 2019 | 14.27 | 14.58 | 14.22 | 14.38 | 749,425 | +0.10(+0.73%) |
Jan 15, 2019 | 14.19 | 14.29 | 13.92 | 14.27 | 418,233 | +0.14(+0.98%) |
Jan 14, 2019 | 14.03 | 14.22 | 13.93 | 14.13 | 403,689 | -0.01(-0.06%) |
Jan 11, 2019 | 14.04 | 14.20 | 13.90 | 14.14 | 284,387 | +0.00(+0.00%) |
Jan 10, 2019 | 13.81 | 14.14 | 13.70 | 14.14 | 268,445 | +0.20(+1.43%) |
Jan 09, 2019 | 14.07 | 14.07 | 13.69 | 13.94 | 382,446 | -0.08(-0.56%) |
Jan 08, 2019 | 13.86 | 14.14 | 13.50 | 14.02 | 502,102 | +0.29(+2.08%) |
Jan 07, 2019 | 13.12 | 13.83 | 12.95 | 13.74 | 423,306 | +0.63(+4.82%) |
Jan 04, 2019 | 12.82 | 13.29 | 12.75 | 13.10 | 405,971 | +0.35(+2.72%) |
Jan 03, 2019 | 12.90 | 12.90 | 12.47 | 12.76 | 269,772 | -0.20(-1.54%) |
Jan 02, 2019 | 12.92 | 13.02 | 12.64 | 12.96 | 325,631 | -0.18(-1.38%) |
Dec 31, 2018 | 13.03 | 13.15 | 12.91 | 13.14 | 384,725 | +0.09(+0.66%) |
Dec 28, 2018 | 12.87 | 13.26 | 12.77 | 13.05 | 428,371 | +0.16(+1.28%) |
Dec 27, 2018 | 12.91 | 13.03 | 12.61 | 12.89 | 233,262 | -0.19(-1.46%) |
Dec 26, 2018 | 12.47 | 13.10 | 12.45 | 13.08 | 430,716 | +0.65(+5.23%) |
Dec 24, 2018 | 12.21 | 12.50 | 12.17 | 12.43 | 361,402 | +0.07(+0.56%) |
Dec 21, 2018 | 12.38 | 12.76 | 12.28 | 12.36 | 1,212,371 | -0.06(-0.49%) |
Dec 20, 2018 | 12.83 | 12.83 | 12.26 | 12.42 | 375,496 | -0.45(-3.50%) |
Dec 19, 2018 | 12.90 | 13.12 | 12.74 | 12.87 | 288,029 | -0.01(-0.07%) |
Dec 18, 2018 | 12.81 | 13.04 | 12.80 | 12.88 | 300,310 | +0.16(+1.29%) |
Dec 17, 2018 | 13.00 | 13.07 | 12.64 | 12.71 | 400,121 | -0.32(-2.46%) |
Dec 14, 2018 | 13.31 | 13.34 | 12.98 | 13.03 | 374,680 | -0.34(-2.53%) |
Dec 13, 2018 | 13.04 | 13.47 | 12.99 | 13.37 | 604,502 | +0.34(+2.59%) |
Dec 12, 2018 | 12.79 | 13.06 | 12.79 | 13.03 | 227,386 | +0.26(+2.03%) |
Dec 11, 2018 | 13.01 | 13.13 | 12.63 | 12.77 | 231,253 | -0.17(-1.34%) |
Dec 10, 2018 | 12.97 | 13.02 | 12.68 | 12.95 | 269,968 | -0.07(-0.53%) |
Dec 07, 2018 | 13.13 | 13.29 | 12.85 | 13.02 | 348,701 | -0.17(-1.31%) |
Dec 06, 2018 | 12.66 | 13.20 | 12.61 | 13.19 | 431,650 | +0.41(+3.18%) |
Dec 04, 2018 | 13.06 | 13.27 | 12.73 | 12.78 | 245,938 | -0.30(-2.32%) |
Dec 03, 2018 | 13.33 | 13.53 | 12.78 | 13.09 | 354,792 | -0.14(-1.05%) |
Nov 30, 2018 | 13.67 | 13.67 | 13.06 | 13.22 | 542,334 | -0.44(-3.23%) |
Nov 29, 2018 | 13.68 | 13.72 | 13.45 | 13.67 | 225,169 | -0.03(-0.19%) |
Nov 28, 2018 | 13.55 | 13.72 | 13.34 | 13.69 | 354,543 | +0.13(+0.96%) |
Nov 27, 2018 | 13.70 | 13.84 | 13.55 | 13.56 | 323,065 | -0.09(-0.63%) |
Nov 26, 2018 | 13.85 | 13.91 | 13.63 | 13.65 | 261,202 | -0.15(-1.07%) |
Nov 23, 2018 | 13.61 | 13.98 | 13.46 | 13.80 | 148,602 | +0.15(+1.08%) |
Nov 21, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.16(+1.16%) | |
Nov 20, 2018 | 13.67 | 13.76 | 13.47 | 13.49 | 422,927 | -0.32(-2.32%) |
Nov 19, 2018 | 13.73 | 13.86 | 13.52 | 13.81 | 383,651 | +0.09(+0.63%) |
Nov 16, 2018 | 13.75 | 13.82 | 13.48 | 13.73 | 321,913 | -0.03(-0.25%) |
Nov 15, 2018 | 14.01 | 14.06 | 13.56 | 13.76 | 498,370 | -0.35(-2.46%) |
Nov 14, 2018 | 14.31 | 14.45 | 13.98 | 14.11 | 482,625 | -0.13(-0.91%) |
Nov 13, 2018 | 14.54 | 14.63 | 14.12 | 14.24 | 405,500 | -0.23(-1.56%) |
Nov 12, 2018 | 14.36 | 14.68 | 14.26 | 14.46 | 452,275 | +0.10(+0.72%) |
Nov 09, 2018 | 13.93 | 14.42 | 13.69 | 14.36 | 489,220 | +0.32(+2.28%) |
Nov 08, 2018 | 14.37 | 14.45 | 13.88 | 14.04 | 492,339 | -0.31(-2.17%) |
Nov 07, 2018 | 14.46 | 14.59 | 14.03 | 14.35 | 476,501 | +0.09(+0.61%) |
Nov 06, 2018 | 13.80 | 14.32 | 13.50 | 14.26 | 780,078 | +0.56(+4.11%) |
Nov 05, 2018 | 13.20 | 14.17 | 13.18 | 13.70 | 1,363,183 | +0.35(+2.59%) |
Nov 02, 2018 | 11.48 | 13.95 | 11.47 | 13.35 | 2,787,068 | +2.40(+21.90%) |
Nov 01, 2018 | 10.83 | 11.07 | 10.73 | 10.96 | 441,549 | +0.12(+1.12%) |
Oct 31, 2018 | 11.42 | 11.43 | 10.79 | 10.83 | 329,569 | -0.48(-4.28%) |
Oct 30, 2018 | 11.59 | 11.66 | 11.22 | 11.32 | 340,107 | -0.23(-1.95%) |
Oct 29, 2018 | 11.07 | 11.74 | 10.93 | 11.54 | 666,552 | +0.55(+5.04%) |
Oct 26, 2018 | 11.09 | 11.15 | 10.88 | 10.99 | 230,581 | -0.16(-1.40%) |
Oct 25, 2018 | 11.14 | 11.39 | 11.12 | 11.15 | 167,011 | +0.00(+0.00%) |
Oct 24, 2018 | 11.17 | 11.27 | 11.03 | 11.15 | 272,295 | -0.06(-0.54%) |
Oct 23, 2018 | 11.32 | 11.41 | 11.18 | 11.21 | 259,953 | -0.20(-1.75%) |
Oct 22, 2018 | 11.32 | 11.51 | 11.28 | 11.41 | 220,112 | +0.22(+1.94%) |
Oct 19, 2018 | 11.35 | 11.43 | 11.14 | 11.19 | 506,309 | -0.16(-1.37%) |
Oct 18, 2018 | 11.37 | 11.46 | 11.21 | 11.35 | 254,134 | -0.03(-0.23%) |
Oct 17, 2018 | 11.22 | 11.50 | 11.20 | 11.37 | 318,536 | +0.09(+0.77%) |
Oct 16, 2018 | 10.98 | 11.37 | 10.92 | 11.28 | 290,450 | +0.32(+2.92%) |
Oct 15, 2018 | 10.77 | 11.10 | 10.69 | 10.96 | 175,337 | +0.16(+1.44%) |
Oct 12, 2018 | 10.77 | 10.83 | 10.66 | 10.81 | 210,721 | +0.17(+1.63%) |
Oct 11, 2018 | 10.69 | 10.90 | 10.64 | 10.64 | 175,091 | -0.16(-1.44%) |
Oct 10, 2018 | 10.93 | 11.09 | 10.78 | 10.79 | 213,608 | -0.13(-1.19%) |
Oct 09, 2018 | 10.83 | 11.04 | 10.80 | 10.92 | 221,880 | +0.12(+1.12%) |
Oct 08, 2018 | 10.66 | 10.82 | 10.62 | 10.80 | 225,353 | +0.14(+1.30%) |
Oct 05, 2018 | 10.56 | 10.79 | 10.49 | 10.66 | 211,298 | +0.09(+0.82%) |
Oct 04, 2018 | 10.69 | 10.69 | 10.43 | 10.57 | 317,509 | -0.07(-0.65%) |
Oct 03, 2018 | 10.74 | 11.03 | 10.60 | 10.64 | 339,133 | +0.17(+1.65%) |
Oct 02, 2018 | 10.63 | 10.74 | 10.44 | 10.47 | 298,416 | -0.16(-1.55%) |
Oct 01, 2018 | 10.88 | 10.89 | 10.63 | 10.64 | 241,161 | -0.23(-2.15%) |
Sep 28, 2018 | 10.70 | 10.91 | 10.70 | 10.87 | 170,309 | +0.17(+1.62%) |
Sep 27, 2018 | 10.70 | 10.87 | 10.65 | 10.70 | 146,965 | -0.09(-0.80%) |
Sep 26, 2018 | 10.74 | 10.91 | 10.65 | 10.78 | 214,563 | +0.04(+0.40%) |
Sep 25, 2018 | 10.83 | 11.00 | 10.61 | 10.74 | 208,480 | -0.09(-0.80%) |
Sep 24, 2018 | 10.96 | 10.96 | 10.65 | 10.83 | 264,555 | -0.17(-1.57%) |
Sep 21, 2018 | 11.17 | 11.26 | 10.96 | 11.00 | 464,164 | -0.22(-1.93%) |
Sep 20, 2018 | 11.30 | 11.39 | 11.15 | 11.22 | 185,082 | +0.00(+0.00%) |
Sep 19, 2018 | 11.22 | 11.39 | 11.13 | 11.22 | 286,477 | +0.00(+0.00%) |
Sep 18, 2018 | 11.22 | 11.52 | 11.13 | 11.22 | 212,586 | -0.04(-0.38%) |
Sep 17, 2018 | 11.39 | 11.48 | 11.09 | 11.26 | 275,457 | -0.17(-1.52%) |
Sep 14, 2018 | 11.48 | 11.54 | 11.35 | 11.43 | 186,474 | -0.09(-0.75%) |
Sep 13, 2018 | 11.61 | 11.65 | 11.35 | 11.52 | 247,075 | -0.04(-0.37%) |
Sep 12, 2018 | 11.69 | 11.74 | 11.22 | 11.56 | 340,843 | -0.13(-1.11%) |
Sep 11, 2018 | 11.87 | 12.00 | 11.65 | 11.69 | 223,994 | -0.17(-1.46%) |
Sep 10, 2018 | 12.21 | 12.21 | 11.78 | 11.87 | 263,990 | -0.35(-2.84%) |
Sep 07, 2018 | 12.08 | 12.30 | 11.91 | 12.21 | 321,797 | +0.13(+1.08%) |
Sep 06, 2018 | 12.00 | 12.47 | 11.87 | 12.08 | 420,157 | +0.04(+0.36%) |
Sep 05, 2018 | 11.30 | 12.08 | 11.30 | 12.04 | 650,817 | +0.74(+6.51%) |
Sep 04, 2018 | 10.35 | 11.48 | 10.31 | 11.30 | 995,026 | +1.00(+9.66%) |
Aug 31, 2018 | 10.31 | 10.31 | 10.31 | 0 | -0.09(-0.83%) | |
Aug 30, 2018 | 10.39 | 10.61 | 10.31 | 10.39 | 256,401 | +0.00(+0.00%) |
Aug 29, 2018 | 10.70 | 10.74 | 10.31 | 10.39 | 300,903 | -0.30(-2.83%) |
Aug 28, 2018 | 10.52 | 10.76 | 10.48 | 10.70 | 220,269 | +0.17(+1.65%) |
Aug 27, 2018 | 10.87 | 10.87 | 10.50 | 10.52 | 206,776 | -0.30(-2.80%) |
Aug 24, 2018 | 10.87 | 10.87 | 10.70 | 10.83 | 132,668 | +0.00(+0.00%) |
Aug 23, 2018 | 10.65 | 10.91 | 10.64 | 10.83 | 149,861 | +0.17(+1.63%) |
Aug 22, 2018 | 10.83 | 10.83 | 10.57 | 10.65 | 276,820 | -0.13(-1.20%) |
Aug 21, 2018 | 10.78 | 11.04 | 10.70 | 10.78 | 299,735 | -0.04(-0.40%) |
Aug 20, 2018 | 10.83 | 10.91 | 10.70 | 10.83 | 283,466 | +0.00(+0.00%) |
Aug 17, 2018 | 10.65 | 10.91 | 10.52 | 10.83 | 458,160 | +0.22(+2.04%) |
Aug 16, 2018 | 10.39 | 10.76 | 10.33 | 10.61 | 477,812 | +0.22(+2.08%) |
Aug 15, 2018 | 10.18 | 10.39 | 10.09 | 10.39 | 449,473 | +0.22(+2.13%) |
Aug 14, 2018 | 10.00 | 10.26 | 9.960 | 10.18 | 349,963 | +0.22(+2.17%) |
Aug 13, 2018 | 10.00 | 10.00 | 9.830 | 9.960 | 211,900 | -0.09(-0.86%) |
Aug 10, 2018 | 10.05 | 10.13 | 9.917 | 10.05 | 178,622 | +0.00(+0.00%) |
Aug 09, 2018 | 10.00 | 10.13 | 9.960 | 10.05 | 263,462 | +0.09(+0.87%) |
Aug 08, 2018 | 9.787 | 10.00 | 9.787 | 9.960 | 253,147 | +0.13(+1.32%) |
Aug 07, 2018 | 10.13 | 10.13 | 9.787 | 9.830 | 213,851 | -0.22(-2.15%) |
Aug 06, 2018 | 9.917 | 10.28 | 9.830 | 10.05 | 365,770 | +0.17(+1.75%) |
Aug 03, 2018 | 9.527 | 9.873 | 9.527 | 9.873 | 469,822 | -0.04(-0.44%) |
Aug 02, 2018 | 9.830 | 10.09 | 9.787 | 9.917 | 507,168 | +0.04(+0.44%) |
Aug 01, 2018 | 10.09 | 10.09 | 9.743 | 9.873 | 268,208 | -0.17(-1.72%) |
Jul 31, 2018 | 10.13 | 10.26 | 10.00 | 10.05 | 292,406 | -0.04(-0.43%) |
Jul 30, 2018 | 10.35 | 10.48 | 10.09 | 10.09 | 312,833 | -0.26(-2.51%) |
Jul 27, 2018 | 10.18 | 10.41 | 10.18 | 10.35 | 344,428 | +0.13(+1.27%) |
Jul 26, 2018 | 10.13 | 10.37 | 10.13 | 10.22 | 182,921 | +0.09(+0.85%) |
Jul 25, 2018 | 10.13 | 10.22 | 9.960 | 10.13 | 246,208 | -0.04(-0.43%) |
Jul 24, 2018 | 10.39 | 10.48 | 10.05 | 10.18 | 231,420 | -0.17(-1.67%) |
Jul 23, 2018 | 10.26 | 10.44 | 10.22 | 10.35 | 275,581 | +0.04(+0.42%) |
Jul 20, 2018 | 10.31 | 10.35 | 10.09 | 10.31 | 235,173 | -0.04(-0.42%) |
Jul 19, 2018 | 10.13 | 10.35 | 10.09 | 10.35 | 215,690 | +0.17(+1.70%) |
Jul 18, 2018 | 9.960 | 10.18 | 9.873 | 10.18 | 128,573 | +0.22(+2.17%) |
Jul 17, 2018 | 9.917 | 10.07 | 9.830 | 9.960 | 189,329 | +0.00(+0.00%) |
Jul 16, 2018 | 10.05 | 10.09 | 9.787 | 9.960 | 286,715 | -0.09(-0.86%) |
Jul 13, 2018 | 9.960 | 10.13 | 9.743 | 10.05 | 192,620 | +0.09(+0.87%) |
Jul 12, 2018 | 9.873 | 10.05 | 9.787 | 9.960 | 267,083 | +0.22(+2.22%) |
Jul 11, 2018 | 9.917 | 9.917 | 9.700 | 9.743 | 189,359 | -0.22(-2.17%) |
Jul 10, 2018 | 10.05 | 10.13 | 9.917 | 9.960 | 121,227 | -0.13(-1.29%) |
Jul 09, 2018 | 10.09 | 10.09 | 9.917 | 10.09 | 331,459 | +0.04(+0.43%) |
Jul 06, 2018 | 10.00 | 10.13 | 9.960 | 10.05 | 256,915 | +0.00(+0.00%) |
Jul 05, 2018 | 9.960 | 10.09 | 9.917 | 10.05 | 152,625 | +0.17(+1.75%) |
Jul 03, 2018 | 9.873 | 9.873 | 9.873 | 0 | -0.09(-0.87%) | |
Jul 02, 2018 | 9.830 | 10.00 | 9.700 | 9.960 | 348,274 | +0.09(+0.88%) |
Jun 29, 2018 | 9.657 | 9.938 | 9.613 | 9.873 | 449,928 | +0.30(+3.17%) |
Jun 28, 2018 | 9.700 | 9.787 | 9.440 | 9.570 | 234,432 | -0.22(-2.21%) |
Jun 27, 2018 | 10.09 | 10.13 | 9.743 | 9.787 | 270,731 | -0.35(-3.42%) |
Jun 26, 2018 | 10.05 | 10.18 | 9.917 | 10.13 | 436,547 | +0.13(+1.30%) |
Jun 25, 2018 | 9.960 | 10.05 | 9.700 | 10.00 | 378,214 | +0.00(+0.00%) |
Jun 22, 2018 | 9.657 | 10.07 | 9.613 | 10.00 | 889,519 | +0.35(+3.59%) |
Jun 21, 2018 | 9.613 | 9.787 | 9.527 | 9.657 | 271,561 | +0.09(+0.91%) |
Jun 20, 2018 | 9.527 | 9.700 | 9.457 | 9.570 | 201,605 | +0.04(+0.45%) |
Jun 19, 2018 | 9.397 | 9.613 | 9.354 | 9.527 | 338,945 | +0.04(+0.46%) |
Jun 18, 2018 | 9.397 | 9.527 | 9.310 | 9.483 | 215,105 | +0.09(+0.92%) |
Jun 15, 2018 | 9.440 | 9.354 | 9.397 | 279,033 | +0.04(+0.46%) | |
Jun 14, 2018 | 9.397 | 9.440 | 9.224 | 9.354 | 200,625 | +0.04(+0.47%) |
Jun 13, 2018 | 9.397 | 9.570 | 9.224 | 9.310 | 242,807 | -0.04(-0.46%) |
Jun 12, 2018 | 9.310 | 9.397 | 9.267 | 9.354 | 202,898 | +0.09(+0.93%) |
Jun 11, 2018 | 9.440 | 9.527 | 9.267 | 9.267 | 292,183 | -0.17(-1.83%) |
Jun 08, 2018 | 9.483 | 9.613 | 9.397 | 9.440 | 495,063 | -0.09(-0.91%) |
Jun 07, 2018 | 9.917 | 9.917 | 9.440 | 9.527 | 498,203 | -0.30(-3.08%) |
Jun 06, 2018 | 9.743 | 9.960 | 9.743 | 9.830 | 533,683 | +0.09(+0.89%) |
Jun 05, 2018 | 9.397 | 9.787 | 9.224 | 9.743 | 859,165 | +0.56(+6.13%) |
Jun 04, 2018 | 9.267 | 9.310 | 9.137 | 9.180 | 319,288 | -0.04(-0.47%) |
Jun 01, 2018 | 9.267 | 9.310 | 9.137 | 9.224 | 195,697 | +0.04(+0.47%) |
May 31, 2018 | 9.397 | 9.440 | 9.180 | 9.180 | 238,353 | -0.17(-1.85%) |
May 30, 2018 | 9.354 | 9.440 | 9.310 | 9.354 | 281,633 | +0.09(+0.93%) |
May 29, 2018 | 9.267 | 9.332 | 9.180 | 9.267 | 275,901 | -0.09(-0.93%) |
May 25, 2018 | 9.354 | 9.354 | 9.354 | 0 | -0.09(-0.92%) | |
May 24, 2018 | 9.354 | 9.527 | 9.310 | 9.440 | 177,297 | +0.09(+0.93%) |
May 23, 2018 | 9.180 | 9.440 | 9.137 | 9.354 | 234,734 | +0.17(+1.89%) |
May 22, 2018 | 9.397 | 9.397 | 9.180 | 9.180 | 218,888 | -0.22(-2.30%) |
May 21, 2018 | 9.354 | 9.483 | 9.310 | 9.397 | 370,281 | +0.00(+0.00%) |
May 18, 2018 | 9.440 | 9.440 | 9.180 | 9.397 | 373,718 | +0.04(+0.46%) |
May 17, 2018 | 9.137 | 9.440 | 9.050 | 9.354 | 637,039 | +0.26(+2.86%) |
May 16, 2018 | 8.921 | 9.164 | 8.921 | 9.094 | 283,556 | +0.17(+1.94%) |
May 15, 2018 | 8.704 | 9.007 | 8.704 | 8.921 | 484,132 | +0.17(+1.98%) |
May 14, 2018 | 8.791 | 8.834 | 8.704 | 8.747 | 270,979 | -0.04(-0.49%) |
May 11, 2018 | 8.834 | 8.877 | 8.661 | 8.791 | 202,782 | +0.00(+0.00%) |
May 10, 2018 | 8.877 | 8.877 | 8.747 | 8.791 | 138,814 | -0.04(-0.49%) |
May 09, 2018 | 8.964 | 9.050 | 8.747 | 8.834 | 396,092 | -0.17(-1.92%) |
May 08, 2018 | 9.094 | 9.224 | 8.964 | 9.007 | 448,460 | -0.13(-1.42%) |
May 07, 2018 | 9.137 | 9.180 | 8.877 | 9.137 | 425,815 | +0.09(+0.96%) |
May 04, 2018 | 8.574 | 9.137 | 8.401 | 9.050 | 1,298,009 | +0.52(+6.09%) |
May 03, 2018 | 8.444 | 8.574 | 8.271 | 8.531 | 598,215 | +0.04(+0.51%) |
May 02, 2018 | 8.617 | 8.617 | 8.444 | 8.488 | 275,420 | -0.11(-1.26%) |