Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.28 | 12.81 | 12.28 | 12.56 | 818,514 | +0.31(+2.56%) |
Jun 27, 2019 | 11.98 | 12.25 | 11.88 | 12.24 | 616,290 | +0.28(+2.38%) |
Jun 26, 2019 | 12.23 | 12.23 | 11.84 | 11.96 | 492,748 | -0.27(-2.24%) |
Jun 25, 2019 | 12.00 | 12.24 | 11.71 | 12.23 | 1,817,019 | +0.10(+0.81%) |
Jun 24, 2019 | 12.01 | 12.21 | 11.88 | 12.14 | 283,664 | +0.25(+2.14%) |
Jun 21, 2019 | 11.73 | 11.96 | 11.57 | 11.88 | 1,123,746 | +0.22(+1.85%) |
Jun 20, 2019 | 11.46 | 11.80 | 11.43 | 11.67 | 601,374 | +0.43(+3.84%) |
Jun 19, 2019 | 11.25 | 11.25 | 11.12 | 11.24 | 118,346 | +0.03(+0.26%) |
Jun 18, 2019 | 11.14 | 11.26 | 11.14 | 11.21 | 84,718 | +0.10(+0.88%) |
Jun 17, 2019 | 11.08 | 11.19 | 11.02 | 11.11 | 85,780 | +0.04(+0.35%) |
Jun 14, 2019 | 11.04 | 11.18 | 11.04 | 11.07 | 116,988 | +0.04(+0.36%) |
Jun 13, 2019 | 11.09 | 11.22 | 10.96 | 11.03 | 123,045 | -0.03(-0.27%) |
Jun 12, 2019 | 10.82 | 11.07 | 10.82 | 11.06 | 349,330 | +0.21(+1.90%) |
Jun 11, 2019 | 10.59 | 10.90 | 10.56 | 10.85 | 541,698 | +0.26(+2.50%) |
Jun 10, 2019 | 10.67 | 10.79 | 10.52 | 10.59 | 215,767 | -0.07(-0.64%) |
Jun 07, 2019 | 10.51 | 10.73 | 10.51 | 10.66 | 101,982 | +0.17(+1.59%) |
Jun 06, 2019 | 10.46 | 10.53 | 10.31 | 10.49 | 172,208 | +0.00(+0.00%) |
Jun 05, 2019 | 10.66 | 10.66 | 10.44 | 10.49 | 157,853 | -0.16(-1.47%) |
Jun 04, 2019 | 10.42 | 10.79 | 10.42 | 10.65 | 193,458 | +0.27(+2.64%) |
Jun 03, 2019 | 10.60 | 10.63 | 10.36 | 10.37 | 335,644 | -0.23(-2.13%) |
May 31, 2019 | 10.74 | 10.79 | 10.58 | 10.60 | 141,489 | -0.17(-1.55%) |
May 30, 2019 | 10.68 | 10.86 | 10.68 | 10.77 | 140,420 | +0.11(+1.01%) |
May 29, 2019 | 10.66 | 10.89 | 10.59 | 10.66 | 263,010 | -0.06(-0.55%) |
May 28, 2019 | 11.05 | 11.05 | 10.63 | 10.72 | 183,844 | -0.35(-3.19%) |
May 24, 2019 | 11.10 | 11.19 | 10.95 | 11.07 | 127,809 | -0.01(-0.09%) |
May 23, 2019 | 11.26 | 11.30 | 11.01 | 11.08 | 187,387 | -0.23(-2.08%) |
May 22, 2019 | 11.51 | 11.60 | 11.23 | 11.31 | 150,831 | -0.23(-1.95%) |
May 21, 2019 | 11.41 | 11.56 | 11.41 | 11.54 | 481,740 | +0.16(+1.38%) |
May 20, 2019 | 11.22 | 11.50 | 11.20 | 11.38 | 255,981 | +0.11(+0.96%) |
May 17, 2019 | 11.00 | 11.49 | 11.00 | 11.28 | 307,989 | +0.21(+1.86%) |
May 16, 2019 | 11.09 | 11.27 | 10.98 | 11.07 | 297,559 | -0.02(-0.18%) |
May 15, 2019 | 11.24 | 11.30 | 11.05 | 11.09 | 209,920 | -0.19(-1.65%) |
May 14, 2019 | 11.27 | 11.28 | 11.08 | 11.28 | 509,276 | +0.06(+0.52%) |
May 13, 2019 | 11.26 | 11.26 | 11.12 | 11.22 | 221,730 | -0.13(-1.12%) |
May 10, 2019 | 11.40 | 11.46 | 11.21 | 11.34 | 364,441 | +0.01(+0.09%) |
May 09, 2019 | 11.46 | 11.90 | 11.27 | 11.33 | 651,608 | -0.14(-1.20%) |
May 08, 2019 | 11.13 | 11.76 | 10.91 | 11.47 | 1,064,331 | +0.23(+2.00%) |
May 07, 2019 | 10.59 | 12.04 | 10.58 | 11.25 | 1,079,801 | -0.23(-1.96%) |
May 06, 2019 | 10.70 | 11.47 | 10.54 | 11.47 | 1,052,392 | +0.67(+6.16%) |
May 03, 2019 | 10.30 | 10.84 | 10.29 | 10.80 | 587,496 | +0.53(+5.15%) |
May 02, 2019 | 10.24 | 10.35 | 10.15 | 10.28 | 297,547 | +0.04(+0.38%) |
May 01, 2019 | 9.835 | 10.27 | 9.757 | 10.24 | 377,138 | +0.39(+3.98%) |
Apr 30, 2019 | 9.610 | 9.874 | 9.453 | 9.845 | 346,438 | +0.25(+2.66%) |
Apr 29, 2019 | 9.678 | 9.717 | 9.541 | 9.590 | 234,884 | -0.09(-0.91%) |
Apr 26, 2019 | 9.610 | 9.727 | 9.590 | 9.678 | 246,227 | +0.09(+0.92%) |
Apr 25, 2019 | 9.727 | 9.734 | 9.453 | 9.590 | 428,611 | -0.14(-1.41%) |
Apr 24, 2019 | 9.796 | 9.896 | 9.717 | 9.727 | 169,036 | -0.09(-0.90%) |
Apr 23, 2019 | 9.825 | 9.894 | 9.786 | 9.815 | 100,629 | +0.01(+0.10%) |
Apr 22, 2019 | 9.894 | 9.894 | 9.708 | 9.806 | 122,493 | -0.08(-0.79%) |
Apr 18, 2019 | 9.884 | 9.982 | 9.825 | 9.884 | 111,476 | -0.03(-0.30%) |
Apr 17, 2019 | 9.717 | 9.982 | 9.717 | 9.913 | 198,406 | +0.19(+1.91%) |
Apr 16, 2019 | 9.786 | 9.796 | 9.668 | 9.727 | 158,295 | -0.07(-0.70%) |
Apr 15, 2019 | 9.796 | 9.904 | 9.762 | 9.796 | 117,136 | +0.01(+0.10%) |
Apr 12, 2019 | 9.825 | 9.835 | 9.717 | 9.786 | 100,655 | +0.00(+0.00%) |
Apr 11, 2019 | 9.874 | 9.894 | 9.747 | 9.786 | 119,201 | -0.04(-0.40%) |
Apr 10, 2019 | 9.845 | 9.864 | 9.747 | 9.825 | 140,194 | +0.01(+0.10%) |
Apr 09, 2019 | 9.953 | 9.982 | 9.786 | 9.815 | 92,329 | -0.13(-1.28%) |
Apr 08, 2019 | 10.01 | 10.12 | 9.933 | 9.943 | 86,369 | -0.12(-1.17%) |
Apr 05, 2019 | 10.09 | 10.13 | 9.933 | 10.06 | 136,691 | +0.02(+0.20%) |
Apr 04, 2019 | 9.913 | 10.05 | 9.904 | 10.04 | 146,480 | +0.13(+1.28%) |
Apr 03, 2019 | 9.972 | 10.01 | 9.845 | 9.913 | 123,819 | -0.05(-0.49%) |
Apr 02, 2019 | 9.953 | 10.07 | 9.864 | 9.962 | 150,892 | -0.02(-0.20%) |
Apr 01, 2019 | 9.884 | 9.992 | 9.840 | 9.982 | 235,785 | +0.13(+1.29%) |
Mar 29, 2019 | 9.982 | 10.05 | 9.791 | 9.855 | 270,524 | -0.13(-1.28%) |
Mar 28, 2019 | 9.943 | 10.06 | 9.884 | 9.982 | 153,774 | +0.04(+0.39%) |
Mar 27, 2019 | 9.874 | 9.992 | 9.610 | 9.943 | 194,509 | +0.06(+0.59%) |
Mar 26, 2019 | 9.806 | 9.923 | 9.796 | 9.884 | 135,458 | +0.09(+0.90%) |
Mar 25, 2019 | 9.698 | 9.894 | 9.673 | 9.796 | 257,250 | +0.10(+1.01%) |
Mar 22, 2019 | 9.806 | 9.874 | 9.570 | 9.698 | 289,511 | -0.10(-1.00%) |
Mar 21, 2019 | 9.708 | 9.884 | 9.708 | 9.796 | 353,916 | +0.09(+0.91%) |
Mar 20, 2019 | 9.639 | 9.953 | 9.612 | 9.708 | 809,428 | +0.02(+0.20%) |
Mar 19, 2019 | 9.619 | 10.17 | 9.453 | 9.688 | 1,421,876 | -0.69(-6.61%) |
Mar 18, 2019 | 9.953 | 10.43 | 9.953 | 10.37 | 552,941 | +0.43(+4.34%) |
Mar 15, 2019 | 9.933 | 10.02 | 9.894 | 9.943 | 287,572 | +0.00(+0.00%) |
Mar 14, 2019 | 9.884 | 9.982 | 9.796 | 9.943 | 125,391 | +0.06(+0.59%) |
Mar 13, 2019 | 9.933 | 10.02 | 9.864 | 9.884 | 112,264 | -0.05(-0.49%) |
Mar 12, 2019 | 10.06 | 10.11 | 9.855 | 9.933 | 117,572 | -0.11(-1.07%) |
Mar 11, 2019 | 9.786 | 10.07 | 9.766 | 10.04 | 104,863 | +0.26(+2.71%) |
Mar 08, 2019 | 9.806 | 9.855 | 9.727 | 9.776 | 124,849 | -0.03(-0.30%) |
Mar 07, 2019 | 10.03 | 10.04 | 9.806 | 9.806 | 176,184 | -0.23(-2.25%) |
Mar 06, 2019 | 10.26 | 10.29 | 10.03 | 10.03 | 102,779 | -0.22(-2.10%) |
Mar 05, 2019 | 10.31 | 10.36 | 10.22 | 10.25 | 168,984 | -0.06(-0.57%) |
Mar 04, 2019 | 10.26 | 10.38 | 10.20 | 10.31 | 115,184 | +0.05(+0.48%) |
Mar 01, 2019 | 10.19 | 10.31 | 10.07 | 10.26 | 123,726 | +0.13(+1.26%) |
Feb 28, 2019 | 10.09 | 10.26 | 10.00 | 10.13 | 148,018 | +0.02(+0.24%) |
Feb 27, 2019 | 10.02 | 10.14 | 9.943 | 10.10 | 88,488 | +0.04(+0.44%) |
Feb 26, 2019 | 10.08 | 10.20 | 10.05 | 10.06 | 116,749 | -0.03(-0.29%) |
Feb 25, 2019 | 10.40 | 10.48 | 10.04 | 10.09 | 278,507 | -0.27(-2.65%) |
Feb 22, 2019 | 10.46 | 10.47 | 10.31 | 10.36 | 92,182 | -0.10(-0.94%) |
Feb 21, 2019 | 10.67 | 10.70 | 10.41 | 10.46 | 113,079 | -0.23(-2.11%) |
Feb 20, 2019 | 10.38 | 10.72 | 10.37 | 10.69 | 179,585 | +0.29(+2.83%) |
Feb 19, 2019 | 9.992 | 10.42 | 9.904 | 10.39 | 384,661 | +0.40(+4.02%) |
Feb 15, 2019 | 10.00 | 10.14 | 9.962 | 9.992 | 195,798 | +0.00(+0.00%) |
Feb 14, 2019 | 10.00 | 10.09 | 9.943 | 9.992 | 162,176 | -0.01(-0.10%) |
Feb 13, 2019 | 10.02 | 10.22 | 9.982 | 10.00 | 157,085 | -0.01(-0.10%) |
Feb 12, 2019 | 10.24 | 10.36 | 9.992 | 10.01 | 181,219 | -0.22(-2.11%) |
Feb 11, 2019 | 10.32 | 10.35 | 10.22 | 10.23 | 161,488 | -0.06(-0.57%) |
Feb 08, 2019 | 10.35 | 10.39 | 10.24 | 10.29 | 175,687 | -0.11(-1.04%) |
Feb 07, 2019 | 10.29 | 10.49 | 10.22 | 10.39 | 135,674 | +0.16(+1.53%) |
Feb 06, 2019 | 10.39 | 10.43 | 10.22 | 10.24 | 109,013 | -0.16(-1.51%) |
Feb 05, 2019 | 10.37 | 10.42 | 10.27 | 10.39 | 99,532 | +0.12(+1.14%) |
Feb 04, 2019 | 10.04 | 10.35 | 10.01 | 10.28 | 137,574 | +0.26(+2.64%) |
Feb 01, 2019 | 10.14 | 10.21 | 9.874 | 10.01 | 246,432 | -0.17(-1.64%) |
Jan 31, 2019 | 10.29 | 10.42 | 10.16 | 10.18 | 171,027 | -0.16(-1.52%) |
Jan 30, 2019 | 10.58 | 10.75 | 10.31 | 10.33 | 238,936 | -0.23(-2.13%) |
Jan 29, 2019 | 10.64 | 10.64 | 10.32 | 10.56 | 289,708 | -0.10(-0.92%) |
Jan 28, 2019 | 10.67 | 10.79 | 10.61 | 10.66 | 265,399 | -0.06(-0.55%) |
Jan 25, 2019 | 10.87 | 10.87 | 10.69 | 10.72 | 183,854 | -0.01(-0.09%) |
Jan 24, 2019 | 10.77 | 10.78 | 10.62 | 10.73 | 95,688 | -0.05(-0.45%) |
Jan 23, 2019 | 10.46 | 10.82 | 10.44 | 10.78 | 235,693 | +0.34(+3.29%) |
Jan 22, 2019 | 10.25 | 10.55 | 10.25 | 10.43 | 249,274 | +0.15(+1.43%) |
Jan 18, 2019 | 10.48 | 10.52 | 10.19 | 10.29 | 333,714 | -0.18(-1.69%) |
Jan 17, 2019 | 10.29 | 10.58 | 10.28 | 10.46 | 183,399 | +0.14(+1.33%) |
Jan 16, 2019 | 10.31 | 10.53 | 10.30 | 10.32 | 193,752 | -0.02(-0.19%) |
Jan 15, 2019 | 10.57 | 10.58 | 10.13 | 10.34 | 229,793 | -0.18(-1.68%) |
Jan 14, 2019 | 9.796 | 10.58 | 9.727 | 10.52 | 495,658 | +0.63(+6.34%) |
Jan 11, 2019 | 10.32 | 10.46 | 9.698 | 9.894 | 1,189,081 | -0.46(-4.45%) |
Jan 10, 2019 | 10.67 | 10.73 | 10.31 | 10.35 | 272,812 | -0.38(-3.56%) |
Jan 09, 2019 | 10.65 | 10.74 | 10.55 | 10.74 | 111,484 | +0.12(+1.11%) |
Jan 08, 2019 | 10.50 | 10.70 | 10.42 | 10.62 | 167,303 | +0.17(+1.59%) |
Jan 07, 2019 | 10.21 | 10.60 | 10.12 | 10.45 | 185,331 | +0.24(+2.30%) |
Jan 04, 2019 | 9.894 | 10.31 | 9.874 | 10.22 | 220,196 | +0.42(+4.30%) |
Jan 03, 2019 | 10.01 | 10.05 | 9.796 | 9.796 | 169,208 | -0.26(-2.63%) |
Jan 02, 2019 | 9.678 | 10.07 | 9.473 | 10.06 | 229,142 | +0.27(+2.80%) |
Dec 31, 2018 | 9.825 | 9.884 | 9.600 | 9.786 | 281,038 | -0.03(-0.30%) |
Dec 28, 2018 | 9.835 | 9.913 | 9.727 | 9.815 | 249,800 | +0.02(+0.20%) |
Dec 27, 2018 | 9.776 | 9.815 | 9.570 | 9.796 | 247,440 | -0.11(-1.09%) |
Dec 26, 2018 | 9.590 | 9.933 | 9.575 | 9.904 | 235,614 | +0.34(+3.59%) |
Dec 24, 2018 | 9.424 | 9.659 | 9.375 | 9.561 | 184,058 | +0.10(+1.04%) |
Dec 21, 2018 | 9.541 | 9.610 | 9.404 | 9.463 | 450,090 | -0.07(-0.72%) |
Dec 20, 2018 | 9.590 | 9.698 | 9.424 | 9.531 | 235,792 | -0.14(-1.42%) |
Dec 19, 2018 | 9.688 | 9.894 | 9.570 | 9.668 | 210,500 | -0.02(-0.20%) |
Dec 18, 2018 | 9.766 | 9.806 | 9.600 | 9.688 | 237,812 | +0.00(+0.00%) |
Dec 17, 2018 | 9.864 | 10.17 | 9.629 | 9.688 | 340,310 | -0.18(-1.79%) |
Dec 14, 2018 | 9.884 | 10.01 | 9.815 | 9.864 | 212,233 | -0.11(-1.08%) |
Dec 13, 2018 | 10.17 | 10.21 | 9.874 | 9.972 | 256,601 | -0.13(-1.26%) |
Dec 12, 2018 | 10.21 | 10.25 | 10.01 | 10.10 | 209,055 | -0.08(-0.77%) |
Dec 11, 2018 | 10.42 | 10.42 | 10.05 | 10.18 | 155,368 | -0.13(-1.24%) |
Dec 10, 2018 | 10.43 | 10.45 | 10.19 | 10.31 | 124,075 | -0.09(-0.85%) |
Dec 07, 2018 | 10.59 | 10.66 | 10.30 | 10.39 | 168,949 | -0.20(-1.85%) |
Dec 06, 2018 | 10.21 | 10.65 | 9.904 | 10.59 | 419,266 | +0.28(+2.76%) |
Dec 04, 2018 | 10.45 | 10.69 | 10.20 | 10.31 | 254,700 | -0.18(-1.68%) |
Dec 03, 2018 | 10.76 | 10.90 | 10.39 | 10.48 | 423,395 | -0.01(-0.09%) |
Nov 30, 2018 | 10.54 | 10.73 | 10.45 | 10.49 | 264,501 | -0.05(-0.46%) |
Nov 29, 2018 | 10.57 | 10.69 | 10.39 | 10.54 | 249,710 | -0.08(-0.74%) |
Nov 28, 2018 | 10.42 | 10.63 | 10.16 | 10.62 | 306,725 | +0.25(+2.46%) |
Nov 27, 2018 | 10.37 | 10.52 | 10.31 | 10.36 | 253,229 | -0.08(-0.75%) |
Nov 26, 2018 | 10.64 | 10.80 | 10.37 | 10.44 | 233,651 | -0.07(-0.65%) |
Nov 23, 2018 | 10.52 | 10.68 | 10.46 | 10.51 | 142,510 | -0.04(-0.37%) |
Nov 21, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.07(+0.65%) | |
Nov 20, 2018 | 10.64 | 10.86 | 10.44 | 10.48 | 333,503 | -0.31(-2.90%) |
Nov 19, 2018 | 11.04 | 11.28 | 10.77 | 10.79 | 246,200 | -0.28(-2.56%) |
Nov 16, 2018 | 10.92 | 11.28 | 10.82 | 11.08 | 412,013 | +0.10(+0.89%) |
Nov 15, 2018 | 10.59 | 11.00 | 10.54 | 10.98 | 377,389 | +0.40(+3.80%) |
Nov 14, 2018 | 11.05 | 11.09 | 10.43 | 10.58 | 1,213,808 | -0.42(-3.83%) |
Nov 13, 2018 | 11.05 | 11.17 | 10.79 | 11.00 | 617,437 | -0.02(-0.18%) |
Nov 12, 2018 | 11.55 | 11.55 | 10.97 | 11.02 | 1,051,328 | -0.49(-4.26%) |
Nov 09, 2018 | 11.33 | 11.53 | 11.12 | 11.51 | 596,480 | +0.19(+1.64%) |
Nov 08, 2018 | 11.35 | 11.38 | 11.15 | 11.32 | 292,766 | -0.06(-0.52%) |
Nov 07, 2018 | 11.61 | 11.61 | 11.25 | 11.38 | 337,427 | -0.24(-2.11%) |
Nov 06, 2018 | 11.30 | 11.74 | 11.11 | 11.63 | 1,864,260 | +0.35(+3.13%) |
Nov 05, 2018 | 11.16 | 11.34 | 11.10 | 11.28 | 399,650 | +0.02(+0.17%) |
Nov 02, 2018 | 10.92 | 11.27 | 10.69 | 11.26 | 1,110,782 | +0.28(+2.59%) |
Nov 01, 2018 | 10.66 | 11.20 | 10.66 | 10.97 | 950,852 | +0.29(+2.75%) |
Oct 31, 2018 | 10.74 | 10.81 | 10.37 | 10.68 | 1,159,686 | -0.01(-0.09%) |
Oct 30, 2018 | 10.49 | 10.69 | 10.37 | 10.69 | 667,846 | +0.20(+1.87%) |
Oct 29, 2018 | 10.59 | 10.84 | 10.33 | 10.49 | 530,330 | -0.06(-0.56%) |
Oct 26, 2018 | 10.69 | 10.71 | 10.35 | 10.55 | 482,962 | -0.24(-2.18%) |
Oct 25, 2018 | 10.77 | 11.17 | 10.68 | 10.79 | 1,578,007 | +0.01(+0.09%) |
Oct 24, 2018 | 10.50 | 10.79 | 10.34 | 10.78 | 1,218,403 | +0.33(+3.19%) |
Oct 23, 2018 | 10.16 | 10.54 | 10.06 | 10.44 | 486,263 | +0.23(+2.21%) |
Oct 22, 2018 | 10.23 | 10.33 | 10.16 | 10.22 | 274,096 | -0.01(-0.10%) |
Oct 19, 2018 | 9.972 | 10.40 | 9.972 | 10.23 | 577,084 | +0.25(+2.55%) |
Oct 18, 2018 | 9.874 | 10.19 | 9.727 | 9.972 | 659,906 | +0.05(+0.49%) |
Oct 17, 2018 | 9.316 | 10.01 | 9.262 | 9.923 | 3,278,186 | -0.78(-7.32%) |
Oct 16, 2018 | 10.90 | 11.24 | 10.64 | 10.71 | 846,062 | -0.18(-1.62%) |
Oct 15, 2018 | 10.88 | 11.11 | 10.61 | 10.88 | 507,177 | +0.00(+0.00%) |
Oct 12, 2018 | 10.96 | 11.06 | 10.46 | 10.88 | 500,010 | +0.09(+0.82%) |
Oct 11, 2018 | 10.83 | 10.93 | 10.66 | 10.79 | 241,589 | -0.05(-0.45%) |
Oct 10, 2018 | 11.28 | 11.40 | 10.81 | 10.84 | 314,140 | -0.43(-3.82%) |
Oct 09, 2018 | 11.15 | 11.42 | 11.15 | 11.28 | 208,062 | +0.14(+1.23%) |
Oct 08, 2018 | 11.14 | 11.21 | 10.96 | 11.14 | 144,492 | +0.00(+0.00%) |
Oct 05, 2018 | 11.31 | 11.39 | 10.94 | 11.14 | 190,591 | -0.16(-1.39%) |
Oct 04, 2018 | 11.22 | 11.35 | 11.10 | 11.29 | 189,923 | +0.12(+1.05%) |
Oct 03, 2018 | 11.18 | 11.36 | 11.10 | 11.18 | 184,408 | +0.06(+0.53%) |
Oct 02, 2018 | 11.56 | 11.56 | 11.08 | 11.12 | 223,013 | -0.46(-3.98%) |
Oct 01, 2018 | 11.58 | 11.66 | 11.48 | 11.58 | 223,844 | +0.01(+0.08%) |
Sep 28, 2018 | 11.44 | 11.68 | 11.37 | 11.57 | 351,987 | +0.10(+0.85%) |
Sep 27, 2018 | 11.26 | 11.57 | 11.24 | 11.47 | 324,398 | +0.23(+2.00%) |
Sep 26, 2018 | 11.03 | 11.44 | 10.87 | 11.25 | 424,891 | +0.32(+2.96%) |
Sep 25, 2018 | 11.06 | 11.20 | 10.76 | 10.92 | 437,778 | -0.10(-0.89%) |
Sep 24, 2018 | 11.04 | 11.30 | 10.71 | 11.02 | 311,239 | -0.02(-0.18%) |
Sep 21, 2018 | 11.82 | 11.93 | 10.92 | 11.04 | 702,852 | -0.76(-6.47%) |
Sep 20, 2018 | 11.91 | 12.18 | 11.76 | 11.80 | 208,109 | -0.02(-0.17%) |
Sep 19, 2018 | 11.76 | 11.85 | 11.63 | 11.82 | 255,274 | +0.10(+0.83%) |
Sep 18, 2018 | 11.66 | 11.75 | 11.51 | 11.73 | 245,261 | +0.09(+0.76%) |
Sep 17, 2018 | 11.62 | 11.72 | 11.45 | 11.64 | 317,375 | +0.03(+0.25%) |
Sep 14, 2018 | 11.79 | 11.79 | 11.57 | 11.61 | 233,569 | -0.21(-1.74%) |
Sep 13, 2018 | 12.00 | 12.00 | 11.61 | 11.81 | 230,870 | -0.12(-0.99%) |
Sep 12, 2018 | 12.34 | 12.34 | 11.93 | 11.93 | 252,122 | -0.39(-3.18%) |
Sep 11, 2018 | 12.55 | 12.58 | 12.16 | 12.32 | 586,290 | -0.23(-1.80%) |
Sep 10, 2018 | 12.42 | 12.64 | 12.26 | 12.55 | 166,952 | +0.14(+1.10%) |
Sep 07, 2018 | 12.42 | 12.49 | 12.33 | 12.41 | 111,782 | -0.01(-0.08%) |
Sep 06, 2018 | 12.61 | 12.64 | 12.41 | 12.42 | 169,190 | -0.23(-1.78%) |
Sep 05, 2018 | 12.71 | 12.71 | 12.55 | 12.65 | 114,651 | -0.06(-0.46%) |
Sep 04, 2018 | 12.66 | 12.74 | 12.50 | 12.71 | 109,977 | +0.04(+0.31%) |
Aug 31, 2018 | 12.67 | 12.67 | 12.67 | 0 | +0.13(+1.02%) | |
Aug 30, 2018 | 12.57 | 12.57 | 12.45 | 12.54 | 83,951 | -0.03(-0.23%) |
Aug 29, 2018 | 12.62 | 12.68 | 12.55 | 12.57 | 98,624 | +0.01(+0.08%) |
Aug 28, 2018 | 12.64 | 12.70 | 12.52 | 12.56 | 155,771 | -0.07(-0.54%) |
Aug 27, 2018 | 13.13 | 13.19 | 12.62 | 12.63 | 170,240 | -0.54(-4.09%) |
Aug 24, 2018 | 13.11 | 13.19 | 12.91 | 13.17 | 174,360 | +0.04(+0.30%) |
Aug 23, 2018 | 13.14 | 13.26 | 13.06 | 13.13 | 97,716 | +0.00(+0.00%) |
Aug 22, 2018 | 13.08 | 13.19 | 13.05 | 13.13 | 103,341 | +0.06(+0.45%) |
Aug 21, 2018 | 13.01 | 13.17 | 12.93 | 13.07 | 170,271 | +0.08(+0.60%) |
Aug 20, 2018 | 12.92 | 13.07 | 12.84 | 12.99 | 186,491 | +0.09(+0.68%) |
Aug 17, 2018 | 12.81 | 12.95 | 12.76 | 12.90 | 297,678 | +0.09(+0.69%) |
Aug 16, 2018 | 12.64 | 12.84 | 12.59 | 12.81 | 160,500 | +0.21(+1.63%) |
Aug 15, 2018 | 12.31 | 12.63 | 12.27 | 12.61 | 189,241 | +0.25(+2.06%) |
Aug 14, 2018 | 12.26 | 12.48 | 12.16 | 12.35 | 118,532 | +0.10(+0.80%) |
Aug 13, 2018 | 12.33 | 12.35 | 12.15 | 12.25 | 145,938 | -0.12(-0.95%) |
Aug 10, 2018 | 12.29 | 12.38 | 12.16 | 12.37 | 276,649 | +0.02(+0.16%) |
Aug 09, 2018 | 12.41 | 12.54 | 12.33 | 12.35 | 195,706 | -0.01(-0.08%) |
Aug 08, 2018 | 12.69 | 12.69 | 12.33 | 12.36 | 204,934 | -0.33(-2.62%) |
Aug 07, 2018 | 12.70 | 12.92 | 12.64 | 12.70 | 176,586 | +0.00(+0.00%) |
Aug 06, 2018 | 12.54 | 12.73 | 12.49 | 12.70 | 217,025 | +0.16(+1.25%) |
Aug 03, 2018 | 12.74 | 12.74 | 12.33 | 12.54 | 289,511 | -0.18(-1.39%) |
Aug 02, 2018 | 12.62 | 12.79 | 12.56 | 12.71 | 123,370 | +0.00(+0.00%) |
Aug 01, 2018 | 12.67 | 12.72 | 12.38 | 12.71 | 239,785 | +0.04(+0.31%) |
Jul 31, 2018 | 12.56 | 12.71 | 12.39 | 12.68 | 224,199 | +0.12(+0.94%) |
Jul 30, 2018 | 12.54 | 12.74 | 12.45 | 12.56 | 274,818 | -0.03(-0.23%) |
Jul 27, 2018 | 12.73 | 13.21 | 12.17 | 12.59 | 668,960 | -0.60(-4.53%) |
Jul 26, 2018 | 13.53 | 13.67 | 13.09 | 13.19 | 563,059 | -0.39(-2.89%) |
Jul 25, 2018 | 13.55 | 13.70 | 13.50 | 13.58 | 578,301 | +0.02(+0.14%) |
Jul 24, 2018 | 13.80 | 13.84 | 13.39 | 13.56 | 252,597 | -0.24(-1.70%) |
Jul 23, 2018 | 13.84 | 13.96 | 13.73 | 13.79 | 170,099 | -0.02(-0.14%) |
Jul 20, 2018 | 14.07 | 14.16 | 13.78 | 13.81 | 163,587 | -0.24(-1.67%) |
Jul 19, 2018 | 13.92 | 14.13 | 13.85 | 14.05 | 288,495 | +0.16(+1.13%) |
Jul 18, 2018 | 13.73 | 13.92 | 13.73 | 13.89 | 152,710 | +0.14(+1.00%) |
Jul 17, 2018 | 13.93 | 13.97 | 13.71 | 13.75 | 260,834 | -0.17(-1.20%) |
Jul 16, 2018 | 13.71 | 13.96 | 13.70 | 13.92 | 290,611 | +0.08(+0.57%) |
Jul 13, 2018 | 13.86 | 13.63 | 13.84 | 216,879 | +0.03(+0.21%) | |
Jul 12, 2018 | 13.92 | 13.96 | 13.65 | 13.81 | 190,755 | -0.09(-0.63%) |
Jul 11, 2018 | 13.87 | 13.97 | 13.80 | 13.90 | 180,249 | -0.02(-0.14%) |
Jul 10, 2018 | 14.20 | 14.20 | 13.79 | 13.92 | 235,448 | -0.24(-1.66%) |
Jul 09, 2018 | 14.48 | 14.48 | 14.10 | 14.15 | 329,268 | -0.19(-1.30%) |
Jul 06, 2018 | 14.36 | 14.40 | 14.27 | 14.34 | 237,781 | -0.03(-0.20%) |
Jul 05, 2018 | 14.53 | 13.95 | 14.37 | 428,224 | +0.42(+3.02%) | |
Jul 03, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.11(+0.78%) |