Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.85 | 11.94 | 11.73 | 11.79 | 59,551 | -0.19(-1.59%) |
May 30, 2019 | 11.90 | 12.13 | 11.90 | 11.98 | 91,741 | +0.06(+0.50%) |
May 29, 2019 | 12.14 | 12.14 | 11.84 | 11.92 | 85,103 | -0.37(-3.05%) |
May 28, 2019 | 12.11 | 12.33 | 12.08 | 12.29 | 158,656 | +0.21(+1.77%) |
May 24, 2019 | 11.56 | 12.09 | 11.53 | 12.08 | 120,112 | +0.59(+5.18%) |
May 23, 2019 | 11.40 | 11.59 | 11.40 | 11.48 | 104,526 | -0.11(-0.92%) |
May 22, 2019 | 11.46 | 11.61 | 11.40 | 11.59 | 44,640 | +0.07(+0.57%) |
May 21, 2019 | 11.55 | 11.72 | 11.44 | 11.53 | 108,710 | -0.01(-0.05%) |
May 20, 2019 | 11.56 | 11.56 | 11.37 | 11.53 | 65,394 | -0.09(-0.77%) |
May 17, 2019 | 11.48 | 11.88 | 11.48 | 11.62 | 86,972 | +0.06(+0.51%) |
May 16, 2019 | 11.31 | 11.62 | 11.29 | 11.56 | 62,515 | +0.22(+1.94%) |
May 15, 2019 | 11.16 | 11.44 | 11.12 | 11.34 | 43,829 | +0.08(+0.74%) |
May 14, 2019 | 11.27 | 11.31 | 11.20 | 11.26 | 46,993 | +0.07(+0.58%) |
May 13, 2019 | 11.30 | 11.37 | 11.16 | 11.19 | 76,591 | -0.24(-2.10%) |
May 10, 2019 | 11.41 | 11.49 | 11.30 | 11.43 | 54,404 | +0.01(+0.05%) |
May 09, 2019 | 11.18 | 11.43 | 11.18 | 11.43 | 130,707 | +0.16(+1.40%) |
May 08, 2019 | 11.41 | 11.45 | 11.25 | 11.27 | 60,469 | -0.13(-1.18%) |
May 07, 2019 | 11.33 | 11.49 | 11.14 | 11.40 | 165,629 | -0.06(-0.51%) |
May 06, 2019 | 11.43 | 11.48 | 11.25 | 11.46 | 79,748 | -0.01(-0.05%) |
May 03, 2019 | 11.19 | 11.52 | 11.19 | 11.47 | 95,336 | +0.36(+3.27%) |
May 02, 2019 | 10.56 | 11.41 | 10.56 | 11.11 | 133,173 | +0.48(+4.53%) |
May 01, 2019 | 10.63 | 10.79 | 10.58 | 10.62 | 106,972 | -0.01(-0.06%) |
Apr 30, 2019 | 10.73 | 10.73 | 10.31 | 10.63 | 89,612 | -0.11(-0.98%) |
Apr 29, 2019 | 10.74 | 10.84 | 10.69 | 10.74 | 54,140 | -0.02(-0.16%) |
Apr 26, 2019 | 10.50 | 10.79 | 10.47 | 10.75 | 55,428 | +0.28(+2.63%) |
Apr 25, 2019 | 10.65 | 10.77 | 10.33 | 10.48 | 171,165 | -0.23(-2.19%) |
Apr 24, 2019 | 10.67 | 10.74 | 10.66 | 10.71 | 73,352 | +0.06(+0.55%) |
Apr 23, 2019 | 10.55 | 10.72 | 10.55 | 10.65 | 93,731 | +0.04(+0.39%) |
Apr 22, 2019 | 10.17 | 10.65 | 10.17 | 10.61 | 178,839 | +0.61(+6.10%) |
Apr 18, 2019 | 9.956 | 10.06 | 9.905 | 10.00 | 54,575 | +0.01(+0.12%) |
Apr 17, 2019 | 10.03 | 10.03 | 9.903 | 9.991 | 75,018 | +0.01(+0.06%) |
Apr 16, 2019 | 10.06 | 10.09 | 9.962 | 9.985 | 55,364 | -0.03(-0.29%) |
Apr 15, 2019 | 10.00 | 10.07 | 9.927 | 10.01 | 73,229 | +0.05(+0.53%) |
Apr 12, 2019 | 10.14 | 10.17 | 9.956 | 9.962 | 114,267 | -0.13(-1.28%) |
Apr 11, 2019 | 10.05 | 10.12 | 9.950 | 10.09 | 102,115 | +0.05(+0.47%) |
Apr 10, 2019 | 10.13 | 10.18 | 9.980 | 10.04 | 114,280 | -0.08(-0.81%) |
Apr 09, 2019 | 10.03 | 10.18 | 10.01 | 10.13 | 116,172 | +0.01(+0.12%) |
Apr 08, 2019 | 10.06 | 10.14 | 10.04 | 10.11 | 49,163 | +0.03(+0.29%) |
Apr 05, 2019 | 10.10 | 10.21 | 10.03 | 10.09 | 63,955 | -0.01(-0.06%) |
Apr 04, 2019 | 10.20 | 10.30 | 10.09 | 10.09 | 139,751 | -0.11(-1.09%) |
Apr 03, 2019 | 10.14 | 10.23 | 10.09 | 10.20 | 116,704 | +0.13(+1.34%) |
Apr 02, 2019 | 9.820 | 10.08 | 9.820 | 10.07 | 106,155 | +0.11(+1.06%) |
Apr 01, 2019 | 9.810 | 9.974 | 9.810 | 9.962 | 87,448 | +0.18(+1.80%) |
Mar 29, 2019 | 9.956 | 10.05 | 9.757 | 9.786 | 372,988 | -0.09(-0.95%) |
Mar 28, 2019 | 9.874 | 10.01 | 9.798 | 9.880 | 95,549 | -0.01(-0.12%) |
Mar 27, 2019 | 9.980 | 10.03 | 9.769 | 9.892 | 125,814 | -0.08(-0.76%) |
Mar 26, 2019 | 9.944 | 10.11 | 9.833 | 9.968 | 159,341 | +0.07(+0.71%) |
Mar 25, 2019 | 9.593 | 9.944 | 9.593 | 9.898 | 164,993 | +0.27(+2.80%) |
Mar 22, 2019 | 9.698 | 9.739 | 9.546 | 9.628 | 239,790 | -0.21(-2.09%) |
Mar 21, 2019 | 9.880 | 10.03 | 9.792 | 9.833 | 112,288 | -0.09(-0.89%) |
Mar 20, 2019 | 9.845 | 10.03 | 9.751 | 9.921 | 117,104 | +0.08(+0.77%) |
Mar 19, 2019 | 10.06 | 10.06 | 9.798 | 9.845 | 123,568 | -0.12(-1.24%) |
Mar 18, 2019 | 10.12 | 10.38 | 9.780 | 9.968 | 150,897 | -0.02(-0.23%) |
Mar 15, 2019 | 9.770 | 10.09 | 9.758 | 9.991 | 279,812 | +0.22(+2.21%) |
Mar 14, 2019 | 9.921 | 10.05 | 9.752 | 9.775 | 321,605 | -0.16(-1.64%) |
Mar 13, 2019 | 10.06 | 10.14 | 9.910 | 9.939 | 179,415 | -0.08(-0.76%) |
Mar 12, 2019 | 10.04 | 10.19 | 9.980 | 10.01 | 70,134 | -0.01(-0.12%) |
Mar 11, 2019 | 9.910 | 10.33 | 9.850 | 10.03 | 126,744 | +0.19(+1.96%) |
Mar 08, 2019 | 9.880 | 10.03 | 9.770 | 9.834 | 208,359 | -0.09(-0.88%) |
Mar 07, 2019 | 9.875 | 9.962 | 9.775 | 9.921 | 197,073 | +0.05(+0.47%) |
Mar 06, 2019 | 10.18 | 10.18 | 9.396 | 9.875 | 190,692 | -0.33(-3.26%) |
Mar 05, 2019 | 10.09 | 10.39 | 10.09 | 10.21 | 89,796 | +0.04(+0.35%) |
Mar 04, 2019 | 10.03 | 10.32 | 9.892 | 10.17 | 91,890 | +0.15(+1.51%) |
Mar 01, 2019 | 9.933 | 10.04 | 9.845 | 10.02 | 55,516 | +0.08(+0.76%) |
Feb 28, 2019 | 10.08 | 10.19 | 9.915 | 9.945 | 76,759 | -0.15(-1.50%) |
Feb 27, 2019 | 10.16 | 10.21 | 9.950 | 10.10 | 46,796 | -0.01(-0.06%) |
Feb 26, 2019 | 9.892 | 10.15 | 9.892 | 10.10 | 122,008 | +0.29(+2.97%) |
Feb 25, 2019 | 9.857 | 10.08 | 9.787 | 9.810 | 70,086 | +0.01(+0.06%) |
Feb 22, 2019 | 9.618 | 9.810 | 9.559 | 9.805 | 117,716 | +0.21(+2.19%) |
Feb 21, 2019 | 9.536 | 9.608 | 9.431 | 9.594 | 109,443 | +0.02(+0.24%) |
Feb 20, 2019 | 9.700 | 9.764 | 9.536 | 9.571 | 87,053 | -0.12(-1.26%) |
Feb 19, 2019 | 9.524 | 9.835 | 9.524 | 9.694 | 127,257 | +0.17(+1.78%) |
Feb 15, 2019 | 9.355 | 9.647 | 9.355 | 9.524 | 153,185 | +0.25(+2.64%) |
Feb 14, 2019 | 9.133 | 9.326 | 9.133 | 9.279 | 136,763 | +0.14(+1.53%) |
Feb 13, 2019 | 8.900 | 9.279 | 8.900 | 9.139 | 136,246 | +0.33(+3.78%) |
Feb 12, 2019 | 8.702 | 8.812 | 8.702 | 8.807 | 70,967 | +0.12(+1.34%) |
Feb 11, 2019 | 8.777 | 8.777 | 8.559 | 8.690 | 83,940 | -0.09(-1.06%) |
Feb 08, 2019 | 8.748 | 8.871 | 8.731 | 8.783 | 90,129 | -0.04(-0.46%) |
Feb 07, 2019 | 8.877 | 8.877 | 8.719 | 8.824 | 145,243 | -0.13(-1.43%) |
Feb 06, 2019 | 8.842 | 9.008 | 8.798 | 8.953 | 109,858 | +0.11(+1.25%) |
Feb 05, 2019 | 9.017 | 9.017 | 8.667 | 8.842 | 117,180 | -0.16(-1.75%) |
Feb 04, 2019 | 9.157 | 9.402 | 8.853 | 8.999 | 184,854 | -0.14(-1.53%) |
Feb 01, 2019 | 8.894 | 9.244 | 8.894 | 9.139 | 339,270 | +0.24(+2.69%) |
Jan 31, 2019 | 8.667 | 8.947 | 8.667 | 8.900 | 81,714 | +0.24(+2.76%) |
Jan 30, 2019 | 8.486 | 8.757 | 8.392 | 8.661 | 661,888 | +0.18(+2.13%) |
Jan 29, 2019 | 8.439 | 8.521 | 8.287 | 8.480 | 176,374 | +0.05(+0.55%) |
Jan 28, 2019 | 8.147 | 8.515 | 8.147 | 8.433 | 235,588 | +0.25(+2.99%) |
Jan 25, 2019 | 8.293 | 8.433 | 8.159 | 8.188 | 138,792 | -0.08(-0.92%) |
Jan 24, 2019 | 7.995 | 8.381 | 7.995 | 8.264 | 277,612 | +0.25(+3.13%) |
Jan 23, 2019 | 8.270 | 8.293 | 7.937 | 8.013 | 142,217 | -0.26(-3.11%) |
Jan 22, 2019 | 8.468 | 8.474 | 8.092 | 8.270 | 121,246 | -0.25(-2.95%) |
Jan 18, 2019 | 8.690 | 8.737 | 8.497 | 8.521 | 102,980 | -0.17(-1.95%) |
Jan 17, 2019 | 8.684 | 8.754 | 8.556 | 8.690 | 117,282 | -0.04(-0.40%) |
Jan 16, 2019 | 8.614 | 8.789 | 8.614 | 8.725 | 77,869 | +0.13(+1.56%) |
Jan 15, 2019 | 8.532 | 8.754 | 8.491 | 8.591 | 54,108 | +0.06(+0.68%) |
Jan 14, 2019 | 8.801 | 8.833 | 8.451 | 8.532 | 218,491 | -0.28(-3.18%) |
Jan 11, 2019 | 8.865 | 8.871 | 8.620 | 8.812 | 308,256 | -0.09(-0.98%) |
Jan 10, 2019 | 9.005 | 9.040 | 8.830 | 8.900 | 81,282 | -0.11(-1.17%) |
Jan 09, 2019 | 9.058 | 9.058 | 8.929 | 9.005 | 150,454 | -0.01(-0.13%) |
Jan 08, 2019 | 9.238 | 9.238 | 8.865 | 9.017 | 124,786 | -0.22(-2.34%) |
Jan 07, 2019 | 8.970 | 9.238 | 8.760 | 9.233 | 120,307 | +0.27(+2.99%) |
Jan 04, 2019 | 8.772 | 9.011 | 8.742 | 8.964 | 126,455 | +0.36(+4.21%) |
Jan 03, 2019 | 8.795 | 8.833 | 8.491 | 8.602 | 77,010 | -0.20(-2.25%) |
Jan 02, 2019 | 8.229 | 8.993 | 8.170 | 8.801 | 203,892 | +0.51(+6.20%) |
Dec 31, 2018 | 8.474 | 8.830 | 8.176 | 8.287 | 314,253 | -0.02(-0.28%) |
Dec 28, 2018 | 8.375 | 8.480 | 8.095 | 8.311 | 192,938 | -0.04(-0.42%) |
Dec 27, 2018 | 8.311 | 8.874 | 8.060 | 8.346 | 218,159 | +0.01(+0.14%) |
Dec 26, 2018 | 8.264 | 8.433 | 8.042 | 8.334 | 230,909 | +0.07(+0.85%) |
Dec 24, 2018 | 8.468 | 8.518 | 8.264 | 8.264 | 92,528 | -0.20(-2.34%) |
Dec 21, 2018 | 8.801 | 8.801 | 8.270 | 8.462 | 272,958 | -0.34(-3.85%) |
Dec 20, 2018 | 8.789 | 8.964 | 8.585 | 8.801 | 346,881 | +0.00(+0.00%) |
Dec 19, 2018 | 9.268 | 9.274 | 8.760 | 8.801 | 250,763 | -0.47(-5.10%) |
Dec 18, 2018 | 9.980 | 9.986 | 8.958 | 9.274 | 451,078 | -0.88(-8.63%) |
Dec 17, 2018 | 11.25 | 11.39 | 10.11 | 10.15 | 327,614 | -1.07(-9.57%) |
Dec 14, 2018 | 11.29 | 11.47 | 11.09 | 11.22 | 160,896 | -0.07(-0.62%) |
Dec 13, 2018 | 11.67 | 11.82 | 11.20 | 11.29 | 238,995 | -0.44(-3.73%) |
Dec 12, 2018 | 11.02 | 11.82 | 11.02 | 11.73 | 233,474 | +1.28(+12.29%) |
Dec 11, 2018 | 10.59 | 10.61 | 10.21 | 10.45 | 84,923 | -0.02(-0.22%) |
Dec 10, 2018 | 10.13 | 10.49 | 9.647 | 10.47 | 142,248 | +0.34(+3.40%) |
Dec 07, 2018 | 10.37 | 10.41 | 9.980 | 10.13 | 129,882 | -0.28(-2.69%) |
Dec 06, 2018 | 10.27 | 10.45 | 10.15 | 10.41 | 57,938 | +0.08(+0.73%) |
Dec 04, 2018 | 10.59 | 10.59 | 10.29 | 10.33 | 72,651 | -0.22(-2.10%) |
Dec 03, 2018 | 10.73 | 10.73 | 10.42 | 10.55 | 39,137 | -0.05(-0.50%) |
Nov 30, 2018 | 10.75 | 10.82 | 10.21 | 10.60 | 65,797 | -0.16(-1.52%) |
Nov 29, 2018 | 10.40 | 10.81 | 10.40 | 10.77 | 41,946 | +0.30(+2.90%) |
Nov 28, 2018 | 10.08 | 10.56 | 9.991 | 10.46 | 68,705 | +0.39(+3.82%) |
Nov 27, 2018 | 10.11 | 10.25 | 9.950 | 10.08 | 44,985 | -0.06(-0.63%) |
Nov 26, 2018 | 10.52 | 10.52 | 10.10 | 10.14 | 47,454 | -0.33(-3.12%) |
Nov 23, 2018 | 10.16 | 10.48 | 10.16 | 10.47 | 23,817 | +0.22(+2.16%) |
Nov 21, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.21(+2.09%) | |
Nov 20, 2018 | 10.14 | 10.20 | 10.01 | 10.04 | 60,229 | -0.19(-1.83%) |
Nov 19, 2018 | 10.33 | 10.60 | 10.15 | 10.22 | 32,592 | -0.12(-1.13%) |
Nov 16, 2018 | 10.20 | 10.36 | 10.15 | 10.34 | 42,665 | +0.07(+0.68%) |
Nov 15, 2018 | 10.05 | 10.39 | 10.03 | 10.27 | 93,523 | +0.15(+1.50%) |
Nov 14, 2018 | 10.31 | 10.52 | 9.946 | 10.12 | 47,693 | -0.13(-1.24%) |
Nov 13, 2018 | 10.35 | 10.44 | 10.10 | 10.25 | 42,883 | -0.07(-0.67%) |
Nov 12, 2018 | 10.59 | 10.87 | 10.25 | 10.32 | 122,524 | -0.27(-2.51%) |
Nov 09, 2018 | 11.01 | 11.02 | 10.58 | 10.58 | 92,690 | -0.49(-4.44%) |
Nov 08, 2018 | 11.06 | 11.10 | 10.81 | 11.07 | 71,793 | +0.00(+0.00%) |
Nov 07, 2018 | 11.10 | 11.32 | 10.70 | 11.07 | 67,119 | +0.03(+0.26%) |
Nov 06, 2018 | 10.62 | 11.09 | 10.57 | 11.04 | 12,160 | +0.06(+0.53%) |
Nov 05, 2018 | 11.03 | 11.05 | 10.78 | 10.99 | 46,602 | -0.03(-0.26%) |
Nov 02, 2018 | 11.06 | 11.10 | 10.89 | 11.02 | 64,502 | -0.03(-0.26%) |
Nov 01, 2018 | 11.13 | 11.13 | 10.91 | 11.04 | 27,585 | -0.09(-0.78%) |
Oct 31, 2018 | 11.19 | 11.23 | 10.96 | 11.13 | 64,808 | +0.05(+0.47%) |
Oct 30, 2018 | 10.35 | 11.27 | 10.35 | 11.08 | 80,507 | +0.76(+7.34%) |
Oct 29, 2018 | 10.61 | 10.63 | 10.18 | 10.32 | 64,271 | -0.13(-1.22%) |
Oct 26, 2018 | 10.68 | 10.86 | 10.35 | 10.45 | 58,796 | -0.35(-3.21%) |
Oct 25, 2018 | 10.66 | 11.22 | 10.61 | 10.80 | 74,223 | +0.13(+1.25%) |
Oct 24, 2018 | 11.00 | 11.18 | 10.64 | 10.66 | 61,441 | -0.30(-2.74%) |
Oct 23, 2018 | 10.86 | 11.08 | 10.76 | 10.96 | 56,793 | -0.03(-0.26%) |
Oct 22, 2018 | 11.25 | 11.62 | 10.90 | 10.99 | 61,422 | -0.25(-2.21%) |
Oct 19, 2018 | 11.33 | 11.57 | 11.16 | 11.24 | 41,330 | -0.14(-1.27%) |
Oct 18, 2018 | 11.69 | 11.71 | 11.34 | 11.39 | 49,271 | -0.27(-2.28%) |
Oct 17, 2018 | 11.72 | 11.74 | 11.52 | 11.65 | 32,391 | -0.06(-0.54%) |
Oct 16, 2018 | 11.52 | 11.74 | 11.37 | 11.72 | 47,533 | +0.21(+1.86%) |
Oct 15, 2018 | 11.43 | 11.55 | 11.25 | 11.50 | 43,438 | +0.11(+0.96%) |
Oct 12, 2018 | 11.63 | 11.83 | 11.24 | 11.39 | 112,404 | -0.17(-1.50%) |
Oct 11, 2018 | 11.92 | 12.05 | 11.57 | 11.57 | 52,020 | -0.40(-3.38%) |
Oct 10, 2018 | 12.39 | 12.49 | 11.96 | 11.97 | 79,812 | -0.42(-3.41%) |
Oct 09, 2018 | 12.42 | 12.65 | 12.27 | 12.39 | 58,332 | -0.02(-0.19%) |
Oct 08, 2018 | 12.55 | 12.71 | 12.34 | 12.42 | 53,445 | -0.20(-1.56%) |
Oct 05, 2018 | 12.68 | 12.96 | 12.45 | 12.61 | 63,292 | -0.14(-1.09%) |
Oct 04, 2018 | 13.02 | 13.07 | 12.67 | 12.75 | 46,028 | -0.23(-1.78%) |
Oct 03, 2018 | 12.72 | 13.14 | 12.66 | 12.98 | 43,637 | +0.25(+2.00%) |
Oct 02, 2018 | 12.54 | 12.87 | 12.54 | 12.73 | 37,435 | +0.00(+0.00%) |
Oct 01, 2018 | 13.11 | 13.11 | 12.58 | 12.73 | 83,794 | -0.37(-2.83%) |
Sep 28, 2018 | 12.95 | 13.16 | 12.92 | 13.10 | 80,239 | +0.12(+0.89%) |
Sep 27, 2018 | 13.01 | 13.27 | 12.95 | 12.98 | 53,753 | -0.06(-0.44%) |
Sep 26, 2018 | 12.90 | 13.21 | 12.90 | 13.04 | 65,815 | -0.03(-0.22%) |
Sep 25, 2018 | 13.09 | 13.18 | 13.01 | 13.07 | 29,800 | -0.03(-0.22%) |
Sep 24, 2018 | 12.92 | 13.13 | 12.90 | 13.10 | 39,630 | +0.12(+0.89%) |
Sep 21, 2018 | 12.87 | 13.04 | 12.66 | 12.98 | 232,590 | +0.09(+0.67%) |
Sep 20, 2018 | 12.90 | 13.15 | 12.87 | 12.90 | 54,071 | +0.00(+0.00%) |
Sep 19, 2018 | 12.72 | 13.13 | 12.72 | 12.90 | 38,158 | +0.14(+1.13%) |
Sep 18, 2018 | 12.64 | 12.84 | 12.58 | 12.75 | 49,973 | +0.26(+2.08%) |
Sep 17, 2018 | 12.43 | 12.58 | 12.34 | 12.49 | 34,810 | +0.03(+0.23%) |
Sep 14, 2018 | 12.49 | 12.72 | 12.29 | 12.46 | 49,457 | -0.06(-0.46%) |
Sep 13, 2018 | 12.40 | 12.55 | 12.40 | 12.52 | 33,041 | +0.12(+0.93%) |
Sep 12, 2018 | 12.52 | 12.55 | 12.26 | 12.40 | 51,190 | -0.14(-1.15%) |
Sep 11, 2018 | 12.70 | 12.70 | 12.46 | 12.55 | 43,659 | -0.09(-0.69%) |
Sep 10, 2018 | 12.78 | 12.78 | 12.49 | 12.64 | 80,950 | -0.14(-1.13%) |
Sep 07, 2018 | 13.01 | 13.04 | 12.61 | 12.78 | 82,660 | -0.26(-2.00%) |
Sep 06, 2018 | 13.33 | 13.39 | 12.98 | 13.04 | 57,623 | -0.26(-1.96%) |
Sep 05, 2018 | 13.24 | 13.44 | 13.01 | 13.30 | 44,676 | +0.09(+0.66%) |
Sep 04, 2018 | 13.18 | 13.27 | 12.98 | 13.21 | 52,395 | -0.03(-0.22%) |
Aug 31, 2018 | 13.24 | 13.24 | 13.24 | 0 | +0.03(+0.22%) | |
Aug 30, 2018 | 13.21 | 13.27 | 13.10 | 13.21 | 52,515 | +0.00(+0.00%) |
Aug 29, 2018 | 13.18 | 13.24 | 13.04 | 13.21 | 60,309 | +0.06(+0.44%) |
Aug 28, 2018 | 13.16 | 13.18 | 13.10 | 13.16 | 35,533 | +0.00(+0.00%) |
Aug 27, 2018 | 13.13 | 13.30 | 13.07 | 13.16 | 52,845 | +0.03(+0.22%) |
Aug 24, 2018 | 12.84 | 13.13 | 12.84 | 13.13 | 68,998 | +0.26(+2.02%) |
Aug 23, 2018 | 12.81 | 12.90 | 12.71 | 12.87 | 67,477 | +0.03(+0.23%) |
Aug 22, 2018 | 12.78 | 12.98 | 12.75 | 12.84 | 247,173 | +0.06(+0.45%) |
Aug 21, 2018 | 12.64 | 12.81 | 12.64 | 12.78 | 44,453 | +0.20(+1.61%) |
Aug 20, 2018 | 12.46 | 12.62 | 12.45 | 12.58 | 62,380 | +0.17(+1.40%) |
Aug 17, 2018 | 12.52 | 12.55 | 12.40 | 12.40 | 74,705 | -0.09(-0.69%) |
Aug 16, 2018 | 12.46 | 12.55 | 12.42 | 12.49 | 85,779 | +0.09(+0.70%) |
Aug 15, 2018 | 12.95 | 13.04 | 12.32 | 12.40 | 73,915 | -0.58(-4.45%) |
Aug 14, 2018 | 13.15 | 13.27 | 12.93 | 12.98 | 336,307 | -0.14(-1.09%) |
Aug 13, 2018 | 13.12 | 13.21 | 13.04 | 13.12 | 121,976 | +0.03(+0.22%) |
Aug 10, 2018 | 13.01 | 13.24 | 12.95 | 13.10 | 246,913 | +0.09(+0.66%) |
Aug 09, 2018 | 12.73 | 13.07 | 12.67 | 13.01 | 49,044 | +0.31(+2.47%) |
Aug 08, 2018 | 12.55 | 12.98 | 12.53 | 12.70 | 122,626 | +0.20(+1.60%) |
Aug 07, 2018 | 12.44 | 12.75 | 12.41 | 12.50 | 84,117 | +0.11(+0.92%) |
Aug 06, 2018 | 12.47 | 12.47 | 12.24 | 12.38 | 83,806 | -0.14(-1.14%) |
Aug 03, 2018 | 13.35 | 13.35 | 12.47 | 12.53 | 152,459 | -0.20(-1.57%) |
Aug 02, 2018 | 12.44 | 12.98 | 12.38 | 12.73 | 62,120 | +0.26(+2.06%) |
Aug 01, 2018 | 12.53 | 12.53 | 12.33 | 12.47 | 78,050 | -0.03(-0.23%) |
Jul 31, 2018 | 12.35 | 12.58 | 12.18 | 12.50 | 67,562 | +0.14(+1.15%) |
Jul 30, 2018 | 12.53 | 12.78 | 12.33 | 12.35 | 121,897 | -0.17(-1.37%) |
Jul 27, 2018 | 12.81 | 12.84 | 12.50 | 12.53 | 41,707 | -0.26(-2.01%) |
Jul 26, 2018 | 12.78 | 12.95 | 12.75 | 12.78 | 26,010 | +0.00(+0.00%) |
Jul 25, 2018 | 12.84 | 12.91 | 12.74 | 12.78 | 47,959 | -0.06(-0.44%) |
Jul 24, 2018 | 12.81 | 12.90 | 12.75 | 12.84 | 33,281 | +0.09(+0.67%) |
Jul 23, 2018 | 12.75 | 12.90 | 12.70 | 12.75 | 37,958 | -0.01(-0.11%) |
Jul 20, 2018 | 12.87 | 12.90 | 12.73 | 12.77 | 62,767 | -0.13(-1.00%) |
Jul 19, 2018 | 12.67 | 12.95 | 12.64 | 12.90 | 87,322 | +0.17(+1.35%) |
Jul 18, 2018 | 12.73 | 12.75 | 12.64 | 12.73 | 30,346 | -0.03(-0.22%) |
Jul 17, 2018 | 12.90 | 13.01 | 12.67 | 12.75 | 57,224 | -0.14(-1.11%) |
Jul 16, 2018 | 12.84 | 12.95 | 12.81 | 12.90 | 48,653 | +0.03(+0.22%) |
Jul 13, 2018 | 12.93 | 13.04 | 12.84 | 12.87 | 34,063 | -0.11(-0.88%) |
Jul 12, 2018 | 13.15 | 13.15 | 12.90 | 12.98 | 35,226 | -0.09(-0.66%) |
Jul 11, 2018 | 13.04 | 13.21 | 13.01 | 13.07 | 58,882 | -0.06(-0.43%) |
Jul 10, 2018 | 13.18 | 13.27 | 13.01 | 13.12 | 102,046 | +0.00(+0.00%) |
Jul 09, 2018 | 12.87 | 13.27 | 12.87 | 13.12 | 155,017 | +0.26(+2.00%) |
Jul 06, 2018 | 12.93 | 13.01 | 12.84 | 12.87 | 89,113 | -0.09(-0.66%) |
Jul 05, 2018 | 12.98 | 13.01 | 12.81 | 12.95 | 51,348 | +0.00(+0.00%) |
Jul 03, 2018 | 12.95 | 12.95 | 12.95 | 0 | -0.06(-0.44%) | |
Jul 02, 2018 | 12.78 | 13.04 | 12.78 | 13.01 | 72,717 | +0.14(+1.11%) |
Jun 29, 2018 | 13.04 | 13.07 | 12.78 | 12.87 | 284,029 | -0.09(-0.66%) |
Jun 28, 2018 | 13.44 | 13.52 | 12.84 | 12.95 | 348,321 | +0.66(+5.34%) |
Jun 27, 2018 | 12.53 | 12.53 | 12.27 | 12.30 | 59,383 | -0.20(-1.60%) |
Jun 26, 2018 | 12.55 | 12.58 | 12.41 | 12.50 | 78,551 | -0.09(-0.68%) |
Jun 25, 2018 | 12.55 | 12.67 | 12.34 | 12.58 | 152,937 | +0.03(+0.23%) |
Jun 22, 2018 | 11.87 | 12.64 | 11.81 | 12.55 | 383,049 | +0.77(+6.54%) |
Jun 21, 2018 | 11.90 | 12.04 | 11.78 | 11.78 | 100,500 | -0.11(-0.96%) |
Jun 20, 2018 | 11.87 | 11.93 | 11.81 | 11.90 | 52,892 | +0.06(+0.48%) |
Jun 19, 2018 | 11.81 | 11.93 | 11.70 | 11.84 | 123,416 | +0.00(+0.00%) |
Jun 18, 2018 | 11.78 | 11.84 | 11.61 | 11.84 | 143,429 | +0.00(+0.00%) |
Jun 15, 2018 | 11.87 | 11.87 | 11.84 | 103,574 | -0.03(-0.24%) | |
Jun 14, 2018 | 11.78 | 11.96 | 11.73 | 11.87 | 134,665 | +0.06(+0.48%) |
Jun 13, 2018 | 11.93 | 11.93 | 11.73 | 11.81 | 58,206 | -0.09(-0.72%) |
Jun 12, 2018 | 11.81 | 12.00 | 11.73 | 11.90 | 154,036 | +0.06(+0.48%) |
Jun 11, 2018 | 11.90 | 11.93 | 11.61 | 11.84 | 86,237 | -0.06(-0.48%) |
Jun 08, 2018 | 12.10 | 12.10 | 11.84 | 11.90 | 84,564 | -0.20(-1.65%) |
Jun 07, 2018 | 12.15 | 12.18 | 11.93 | 12.10 | 87,657 | -0.03(-0.24%) |
Jun 06, 2018 | 11.98 | 12.13 | 11.96 | 12.13 | 59,807 | +0.14(+1.19%) |
Jun 05, 2018 | 11.98 | 12.10 | 11.78 | 11.98 | 75,051 | +0.03(+0.24%) |
Jun 04, 2018 | 11.96 | 12.10 | 11.87 | 11.96 | 85,166 | +0.06(+0.48%) |