Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.61 | 15.20 | 14.45 | 15.07 | 653,764 | +0.46(+3.15%) |
Jun 27, 2019 | 14.25 | 14.61 | 14.25 | 14.61 | 41,544 | +0.28(+1.94%) |
Jun 26, 2019 | 14.29 | 14.33 | 14.15 | 14.33 | 24,211 | +0.29(+2.08%) |
Jun 25, 2019 | 14.24 | 14.36 | 14.04 | 14.04 | 15,801 | -0.06(-0.41%) |
Jun 24, 2019 | 14.14 | 14.36 | 14.10 | 14.10 | 29,157 | -0.05(-0.36%) |
Jun 21, 2019 | 15.20 | 15.20 | 14.15 | 14.15 | 95,389 | -1.05(-6.92%) |
Jun 20, 2019 | 15.20 | 15.20 | 15.13 | 15.20 | 4,817 | +0.00(+0.00%) |
Jun 19, 2019 | 15.13 | 15.20 | 15.13 | 15.20 | 4,042 | +0.07(+0.48%) |
Jun 18, 2019 | 15.13 | 15.13 | 15.11 | 15.13 | 12,909 | +0.01(+0.05%) |
Jun 17, 2019 | 15.13 | 15.13 | 15.03 | 15.12 | 18,285 | -0.12(-0.77%) |
Jun 14, 2019 | 15.20 | 15.27 | 15.02 | 15.23 | 12,453 | +0.04(+0.24%) |
Jun 13, 2019 | 14.95 | 15.20 | 14.95 | 15.20 | 13,636 | +0.31(+2.09%) |
Jun 12, 2019 | 14.89 | 14.89 | 14.67 | 14.89 | 18,840 | +0.00(+0.00%) |
Jun 11, 2019 | 14.89 | 14.92 | 14.69 | 14.89 | 19,690 | +0.00(+0.00%) |
Jun 10, 2019 | 14.53 | 14.89 | 14.52 | 14.89 | 19,442 | +0.36(+2.45%) |
Jun 07, 2019 | 14.49 | 14.60 | 14.49 | 14.53 | 11,428 | -0.06(-0.40%) |
Jun 06, 2019 | 15.18 | 15.25 | 14.49 | 14.59 | 25,464 | -0.66(-4.33%) |
Jun 05, 2019 | 15.23 | 15.25 | 14.90 | 15.25 | 14,040 | +0.28(+1.89%) |
Jun 04, 2019 | 15.25 | 15.25 | 14.71 | 14.97 | 10,257 | -0.13(-0.87%) |
Jun 03, 2019 | 15.00 | 15.16 | 14.28 | 15.10 | 10,141 | -0.15(-1.00%) |
May 31, 2019 | 15.03 | 15.36 | 14.53 | 15.25 | 22,719 | -0.15(-0.94%) |
May 30, 2019 | 14.16 | 15.54 | 14.06 | 15.40 | 9,067 | +1.32(+9.39%) |
May 29, 2019 | 14.26 | 14.28 | 14.07 | 14.07 | 7,943 | -0.19(-1.32%) |
May 28, 2019 | 14.23 | 14.29 | 14.21 | 14.26 | 1,661 | -0.08(-0.56%) |
May 24, 2019 | 14.29 | 14.48 | 14.19 | 14.34 | 2,753 | -0.19(-1.30%) |
May 23, 2019 | 14.40 | 14.61 | 14.40 | 14.53 | 1,411 | -0.05(-0.35%) |
May 22, 2019 | 14.10 | 14.67 | 14.10 | 14.58 | 9,545 | +0.06(+0.40%) |
May 21, 2019 | 14.67 | 14.90 | 14.30 | 14.52 | 2,884 | -0.15(-0.99%) |
May 20, 2019 | 14.27 | 14.67 | 14.27 | 14.67 | 2,727 | +0.51(+3.59%) |
May 17, 2019 | 14.16 | 15.07 | 14.16 | 14.16 | 2,340 | -0.24(-1.66%) |
May 16, 2019 | 14.40 | 14.71 | 14.09 | 14.40 | 2,347 | +0.13(+0.92%) |
May 15, 2019 | 14.16 | 14.34 | 13.84 | 14.27 | 3,074 | +0.08(+0.56%) |
May 14, 2019 | 14.30 | 14.30 | 13.54 | 14.19 | 7,112 | +0.15(+1.03%) |
May 13, 2019 | 13.86 | 14.05 | 13.86 | 14.05 | 791 | -0.01(-0.05%) |
May 10, 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 550 | -0.06(-0.41%) |
May 09, 2019 | 13.71 | 14.11 | 13.71 | 14.11 | 2,457 | +0.01(+0.05%) |
May 08, 2019 | 13.80 | 14.10 | 13.80 | 14.10 | 572 | +0.52(+3.79%) |
May 07, 2019 | 13.59 | 13.59 | 13.59 | 198 | +0.00(+0.00%) | |
May 06, 2019 | 13.73 | 13.73 | 13.59 | 13.59 | 2,223 | -0.03(-0.21%) |
May 03, 2019 | 13.62 | 13.62 | 13.62 | 341 | +0.00(+0.00%) | |
May 02, 2019 | 13.62 | 13.62 | 13.62 | 121 | +0.00(+0.00%) | |
May 01, 2019 | 13.73 | 13.98 | 13.62 | 13.62 | 1,791 | -0.44(-3.10%) |
Apr 30, 2019 | 13.85 | 14.05 | 13.62 | 14.05 | 5,248 | -0.11(-0.77%) |
Apr 29, 2019 | 13.44 | 14.16 | 13.44 | 14.16 | 2,232 | +0.65(+4.84%) |
Apr 26, 2019 | 13.64 | 13.64 | 13.47 | 13.51 | 4,543 | -0.00(-0.02%) |
Apr 25, 2019 | 13.57 | 13.67 | 13.51 | 13.51 | 1,606 | -0.06(-0.46%) |
Apr 24, 2019 | 13.57 | 13.57 | 13.57 | 13.57 | 925 | -0.33(-2.35%) |
Apr 23, 2019 | 13.71 | 13.90 | 13.71 | 13.90 | 14,543 | +0.17(+1.27%) |
Apr 22, 2019 | 13.73 | 13.73 | 13.73 | 13.73 | 539 | -0.22(-1.56%) |
Apr 18, 2019 | 13.75 | 14.16 | 13.75 | 13.94 | 2,340 | +0.10(+0.73%) |
Apr 17, 2019 | 14.30 | 14.30 | 13.84 | 13.84 | 2,248 | -0.50(-3.49%) |
Apr 16, 2019 | 14.45 | 14.45 | 14.20 | 14.34 | 5,629 | +0.19(+1.31%) |
Apr 15, 2019 | 14.23 | 14.42 | 14.02 | 14.16 | 3,391 | -0.08(-0.54%) |
Apr 12, 2019 | 14.23 | 14.23 | 14.23 | 14.23 | 2,065 | +0.04(+0.26%) |
Apr 11, 2019 | 14.29 | 14.29 | 13.94 | 14.20 | 2,119 | -0.09(-0.61%) |
Apr 10, 2019 | 14.14 | 14.34 | 14.07 | 14.29 | 4,844 | +0.32(+2.29%) |
Apr 09, 2019 | 14.15 | 14.15 | 13.97 | 13.97 | 2,379 | -0.19(-1.33%) |
Apr 08, 2019 | 14.04 | 14.36 | 13.91 | 14.15 | 8,939 | +0.15(+1.09%) |
Apr 05, 2019 | 13.71 | 14.23 | 13.58 | 14.00 | 20,241 | +0.36(+2.61%) |
Apr 04, 2019 | 13.42 | 13.69 | 13.42 | 13.65 | 2,935 | +0.21(+1.57%) |
Apr 03, 2019 | 13.71 | 13.71 | 13.44 | 13.44 | 2,292 | +0.00(+0.00%) |
Apr 02, 2019 | 13.44 | 13.55 | 13.37 | 13.44 | 4,718 | -0.33(-2.37%) |
Apr 01, 2019 | 13.52 | 13.78 | 13.51 | 13.76 | 2,967 | +0.48(+3.61%) |
Mar 29, 2019 | 13.82 | 13.82 | 13.25 | 13.28 | 4,957 | -0.08(-0.60%) |
Mar 28, 2019 | 13.36 | 13.64 | 13.24 | 13.36 | 2,945 | -0.28(-2.08%) |
Mar 27, 2019 | 13.41 | 13.65 | 13.08 | 13.65 | 2,260 | +0.43(+3.24%) |
Mar 26, 2019 | 13.59 | 13.59 | 13.01 | 13.22 | 4,052 | +0.22(+1.68%) |
Mar 25, 2019 | 13.31 | 13.31 | 13.00 | 13.00 | 1,974 | -0.36(-2.72%) |
Mar 22, 2019 | 13.36 | 13.36 | 13.14 | 13.36 | 7,022 | -0.25(-1.81%) |
Mar 21, 2019 | 13.46 | 13.65 | 13.46 | 13.61 | 2,931 | +0.42(+3.19%) |
Mar 20, 2019 | 13.34 | 13.48 | 13.19 | 13.19 | 4,155 | -0.17(-1.25%) |
Mar 19, 2019 | 13.60 | 13.60 | 12.86 | 13.36 | 4,044 | +0.00(+0.00%) |
Mar 18, 2019 | 13.59 | 13.59 | 13.28 | 13.36 | 5,631 | +0.10(+0.77%) |
Mar 15, 2019 | 13.57 | 13.61 | 13.25 | 13.25 | 11,153 | -0.22(-1.62%) |
Mar 14, 2019 | 13.57 | 13.58 | 13.47 | 13.47 | 3,863 | -0.04(-0.27%) |
Mar 13, 2019 | 13.29 | 13.78 | 13.29 | 13.51 | 15,214 | +0.09(+0.65%) |
Mar 12, 2019 | 13.43 | 13.43 | 13.42 | 13.42 | 817 | +0.16(+1.20%) |
Mar 11, 2019 | 13.25 | 13.44 | 13.25 | 13.26 | 8,650 | -0.10(-0.76%) |
Mar 08, 2019 | 12.93 | 13.44 | 12.93 | 13.36 | 16,385 | +0.54(+4.25%) |
Mar 07, 2019 | 13.20 | 13.20 | 12.82 | 12.82 | 2,832 | -0.41(-3.13%) |
Mar 06, 2019 | 13.22 | 13.23 | 13.06 | 13.23 | 4,667 | +0.04(+0.29%) |
Mar 05, 2019 | 13.05 | 13.24 | 13.05 | 13.19 | 5,348 | +0.21(+1.63%) |
Mar 04, 2019 | 13.14 | 13.14 | 12.95 | 12.98 | 4,295 | -0.16(-1.20%) |
Mar 01, 2019 | 13.15 | 13.15 | 13.05 | 13.14 | 3,882 | -0.01(-0.05%) |
Feb 28, 2019 | 13.14 | 13.16 | 13.08 | 13.15 | 6,722 | +0.16(+1.22%) |
Feb 27, 2019 | 12.99 | 13.16 | 12.98 | 12.99 | 20,668 | +0.00(+0.00%) |
Feb 26, 2019 | 12.97 | 13.15 | 12.84 | 12.99 | 5,546 | +0.16(+1.25%) |
Feb 25, 2019 | 12.84 | 12.84 | 12.77 | 12.83 | 1,644 | -0.11(-0.84%) |
Feb 22, 2019 | 12.95 | 13.04 | 12.90 | 12.94 | 18,996 | -0.01(-0.06%) |
Feb 21, 2019 | 12.75 | 12.95 | 12.75 | 12.95 | 1,731 | +0.18(+1.41%) |
Feb 20, 2019 | 12.77 | 12.95 | 12.77 | 12.77 | 2,518 | -0.01(-0.06%) |
Feb 19, 2019 | 12.94 | 12.97 | 12.76 | 12.77 | 1,907 | +0.26(+2.07%) |
Feb 15, 2019 | 12.74 | 12.74 | 12.51 | 12.51 | 970 | -0.27(-2.14%) |
Feb 14, 2019 | 12.71 | 12.79 | 12.71 | 12.79 | 3,000 | +0.17(+1.31%) |
Feb 13, 2019 | 12.62 | 12.62 | 12.62 | 12.62 | 554 | -0.14(-1.13%) |
Feb 12, 2019 | 12.77 | 12.77 | 12.77 | 12.77 | 8,524 | +0.04(+0.28%) |
Feb 11, 2019 | 12.68 | 12.76 | 12.66 | 12.73 | 15,617 | +0.11(+0.86%) |
Feb 08, 2019 | 12.74 | 12.78 | 12.56 | 12.62 | 4,021 | -0.10(-0.79%) |
Feb 07, 2019 | 12.48 | 12.72 | 12.48 | 12.72 | 1,184 | +0.10(+0.80%) |
Feb 06, 2019 | 12.76 | 12.76 | 12.58 | 12.62 | 6,349 | +0.05(+0.40%) |
Feb 05, 2019 | 12.57 | 12.57 | 12.57 | 12.57 | 561 | +0.20(+1.63%) |
Feb 04, 2019 | 12.88 | 12.88 | 12.33 | 12.37 | 15,626 | -0.59(-4.56%) |
Feb 01, 2019 | 12.77 | 12.97 | 12.77 | 12.96 | 16,639 | +0.19(+1.53%) |
Jan 31, 2019 | 12.77 | 12.77 | 12.73 | 12.77 | 1,681 | +0.04(+0.28%) |
Jan 30, 2019 | 12.80 | 12.80 | 12.73 | 12.73 | 1,078 | -0.00(-0.01%) |
Jan 29, 2019 | 12.58 | 12.73 | 12.58 | 12.73 | 453 | +0.22(+1.74%) |
Jan 28, 2019 | 12.48 | 12.55 | 12.48 | 12.51 | 3,282 | -0.04(-0.29%) |
Jan 25, 2019 | 12.74 | 12.79 | 12.43 | 12.55 | 10,399 | -0.21(-1.65%) |
Jan 24, 2019 | 12.44 | 12.80 | 12.42 | 12.76 | 3,635 | +0.28(+2.21%) |
Jan 23, 2019 | 12.69 | 12.69 | 12.39 | 12.48 | 20,113 | -0.04(-0.29%) |
Jan 22, 2019 | 12.69 | 12.69 | 12.48 | 12.52 | 7,296 | -0.14(-1.08%) |
Jan 18, 2019 | 12.64 | 12.70 | 12.64 | 12.66 | 4,021 | -0.04(-0.34%) |
Jan 17, 2019 | 12.54 | 12.73 | 12.54 | 12.70 | 8,133 | +0.17(+1.32%) |
Jan 16, 2019 | 12.44 | 12.53 | 12.33 | 12.53 | 5,765 | +0.27(+2.23%) |
Jan 15, 2019 | 12.44 | 12.44 | 12.26 | 12.26 | 1,014 | -0.27(-2.19%) |
Jan 14, 2019 | 11.78 | 12.53 | 11.78 | 12.53 | 47,141 | +0.69(+5.78%) |
Jan 11, 2019 | 11.74 | 11.85 | 11.74 | 11.85 | 831 | +0.13(+1.11%) |
Jan 10, 2019 | 11.72 | 11.76 | 11.72 | 11.72 | 3,731 | +0.00(+0.00%) |
Jan 09, 2019 | 11.72 | 11.72 | 11.72 | 11.72 | 1,564 | +0.12(+1.06%) |
Jan 08, 2019 | 11.60 | 11.60 | 11.60 | 522 | +0.00(+0.00%) | |
Jan 07, 2019 | 11.60 | 11.60 | 11.60 | 425 | +0.00(+0.00%) | |
Jan 04, 2019 | 11.52 | 11.60 | 11.19 | 11.60 | 1,663 | +0.67(+6.17%) |
Jan 03, 2019 | 10.92 | 10.92 | 10.92 | 10.92 | 658 | -1.41(-11.43%) |
Jan 02, 2019 | 11.36 | 12.33 | 11.36 | 12.33 | 5,357 | +1.38(+12.65%) |
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%) |