Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.460 | 9.468 | 9.094 | 9.141 | 3,078 | -0.24(-2.57%) |
Jul 30, 2019 | 9.032 | 9.383 | 9.032 | 9.383 | 5,937 | -0.01(-0.08%) |
Jul 29, 2019 | 9.228 | 9.421 | 9.193 | 9.390 | 2,272 | +0.10(+1.02%) |
Jul 26, 2019 | 9.192 | 9.295 | 9.192 | 9.295 | 641 | +0.11(+1.21%) |
Jul 25, 2019 | 9.184 | 9.184 | 9.184 | 9.184 | 273 | -0.09(-0.96%) |
Jul 24, 2019 | 9.453 | 9.453 | 9.215 | 9.273 | 773 | +0.01(+0.13%) |
Jul 23, 2019 | 9.460 | 9.460 | 9.261 | 9.261 | 2,015 | -0.20(-2.11%) |
Jul 22, 2019 | 9.523 | 9.523 | 9.458 | 9.460 | 3,685 | -0.06(-0.65%) |
Jul 19, 2019 | 9.523 | 9.523 | 9.523 | 9.523 | 256 | +0.00(+0.04%) |
Jul 18, 2019 | 9.429 | 9.519 | 9.429 | 9.519 | 3,734 | -0.03(-0.29%) |
Jul 17, 2019 | 9.593 | 9.593 | 9.546 | 9.546 | 655 | +0.01(+0.08%) |
Jul 16, 2019 | 9.425 | 9.538 | 9.425 | 9.538 | 1,366 | +0.07(+0.74%) |
Jul 15, 2019 | 9.365 | 9.585 | 9.365 | 9.468 | 10,254 | -0.05(-0.57%) |
Jul 12, 2019 | 9.320 | 9.523 | 9.320 | 9.523 | 641 | +0.17(+1.83%) |
Jul 11, 2019 | 9.476 | 9.476 | 9.351 | 9.351 | 1,936 | +0.02(+0.17%) |
Jul 10, 2019 | 9.258 | 9.536 | 9.040 | 9.336 | 18,455 | +0.08(+0.84%) |
Jul 09, 2019 | 9.367 | 9.655 | 9.258 | 9.258 | 3,849 | -0.10(-1.08%) |
Jul 08, 2019 | 9.601 | 9.722 | 9.359 | 9.359 | 9,830 | -0.19(-2.04%) |
Jul 05, 2019 | 9.554 | 9.889 | 9.554 | 9.554 | 1,924 | -0.22(-2.27%) |
Jul 03, 2019 | 9.757 | 9.776 | 9.757 | 9.776 | 256 | -0.18(-1.76%) |
Jul 02, 2019 | 9.743 | 9.951 | 9.743 | 9.951 | 2,172 | +0.16(+1.59%) |
Jul 01, 2019 | 9.772 | 9.811 | 9.593 | 9.796 | 1,837 | +0.05(+0.56%) |
Jun 28, 2019 | 9.741 | 9.823 | 9.741 | 9.741 | 3,721 | +0.12(+1.21%) |
Jun 27, 2019 | 9.698 | 9.698 | 9.624 | 9.624 | 746 | -0.03(-0.28%) |
Jun 26, 2019 | 9.414 | 9.651 | 9.406 | 9.651 | 15,292 | +0.52(+5.67%) |
Jun 25, 2019 | 9.873 | 9.951 | 9.133 | 9.133 | 7,975 | -0.43(-4.54%) |
Jun 24, 2019 | 9.568 | 9.568 | 9.568 | 9.568 | 360 | -0.05(-0.51%) |
Jun 21, 2019 | 9.639 | 9.639 | 9.429 | 9.616 | 5,389 | -0.16(-1.59%) |
Jun 20, 2019 | 9.390 | 9.772 | 9.351 | 9.772 | 17,366 | +0.37(+3.89%) |
Jun 19, 2019 | 9.406 | 9.406 | 9.406 | 9.406 | 379 | -0.12(-1.23%) |
Jun 18, 2019 | 9.531 | 9.531 | 9.523 | 9.523 | 1,248 | +0.09(+0.99%) |
Jun 17, 2019 | 9.284 | 9.569 | 9.284 | 9.429 | 636 | -0.09(-0.94%) |
Jun 14, 2019 | 9.519 | 9.519 | 9.519 | 9.519 | 256 | +0.07(+0.78%) |
Jun 13, 2019 | 9.593 | 9.647 | 9.445 | 9.445 | 1,912 | -0.08(-0.87%) |
Jun 12, 2019 | 9.967 | 9.969 | 9.528 | 9.528 | 30,847 | -0.28(-2.89%) |
Jun 11, 2019 | 9.575 | 9.988 | 9.575 | 9.811 | 4,857 | +0.19(+1.94%) |
Jun 10, 2019 | 9.678 | 9.695 | 9.624 | 9.624 | 1,776 | +0.23(+2.49%) |
Jun 07, 2019 | 9.445 | 9.445 | 9.305 | 9.390 | 4,363 | -0.01(-0.10%) |
Jun 06, 2019 | 9.336 | 9.399 | 9.336 | 9.399 | 556 | -0.01(-0.09%) |
Jun 05, 2019 | 9.359 | 9.408 | 9.338 | 9.408 | 1,378 | +0.13(+1.45%) |
Jun 04, 2019 | 9.211 | 9.414 | 9.195 | 9.273 | 8,396 | +0.27(+3.03%) |
Jun 03, 2019 | 9.091 | 9.320 | 8.985 | 9.001 | 28,531 | -0.05(-0.53%) |
May 31, 2019 | 9.176 | 9.204 | 9.048 | 9.048 | 6,416 | -0.07(-0.76%) |
May 30, 2019 | 9.040 | 9.296 | 8.996 | 9.118 | 31,145 | +0.19(+2.18%) |
May 29, 2019 | 9.273 | 9.273 | 8.790 | 8.923 | 6,976 | -0.51(-5.45%) |
May 28, 2019 | 9.273 | 9.437 | 9.008 | 9.437 | 15,927 | -0.16(-1.70%) |
May 24, 2019 | 9.008 | 9.601 | 8.993 | 9.601 | 769 | +0.25(+2.67%) |
May 23, 2019 | 9.157 | 9.351 | 9.157 | 9.351 | 583 | -0.16(-1.64%) |
May 22, 2019 | 9.390 | 9.507 | 9.211 | 9.507 | 4,858 | +0.22(+2.37%) |
May 21, 2019 | 9.287 | 9.287 | 6 | +0.00(+0.00%) | ||
May 20, 2019 | 9.596 | 9.596 | 9.287 | 9.287 | 4,505 | -0.45(-4.66%) |
May 17, 2019 | 9.344 | 9.741 | 9.320 | 9.741 | 3,721 | +0.66(+7.31%) |
May 16, 2019 | 9.273 | 9.273 | 9.077 | 9.077 | 334 | -0.24(-2.52%) |
May 15, 2019 | 8.970 | 9.312 | 8.962 | 9.312 | 3,055 | +0.00(+0.00%) |
May 14, 2019 | 9.001 | 9.562 | 8.790 | 9.312 | 42,658 | -0.21(-2.20%) |
May 13, 2019 | 9.628 | 9.628 | 9.359 | 9.522 | 1,879 | -0.10(-1.06%) |
May 10, 2019 | 9.811 | 9.811 | 9.593 | 9.624 | 3,464 | -0.30(-3.06%) |
May 09, 2019 | 9.788 | 9.936 | 9.788 | 9.928 | 2,828 | -0.05(-0.55%) |
May 08, 2019 | 10.01 | 10.01 | 9.983 | 9.983 | 4,928 | -0.25(-2.44%) |
May 07, 2019 | 10.23 | 10.23 | 10.23 | 10.23 | 218 | +0.00(+0.00%) |
May 06, 2019 | 10.15 | 10.66 | 10.05 | 10.23 | 9,122 | +0.09(+0.92%) |
May 03, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 128 | +0.00(+0.00%) |
May 02, 2019 | 10.15 | 10.15 | 10.14 | 10.14 | 1,040 | -0.30(-2.83%) |
May 01, 2019 | 10.43 | 10.43 | 33 | +0.00(+0.00%) | ||
Apr 30, 2019 | 10.43 | 10.43 | 10.43 | 10.43 | 7,263 | +0.23(+2.21%) |
Apr 29, 2019 | 10.40 | 10.40 | 10.13 | 10.21 | 7,392 | +0.07(+0.65%) |
Apr 26, 2019 | 10.09 | 10.14 | 10.09 | 10.14 | 384 | +0.09(+0.89%) |
Apr 25, 2019 | 10.37 | 10.59 | 10.03 | 10.05 | 7,435 | -0.16(-1.53%) |
Apr 24, 2019 | 10.21 | 10.21 | 10.21 | 10.21 | 740 | +0.11(+1.08%) |
Apr 23, 2019 | 10.30 | 10.45 | 10.10 | 10.10 | 4,608 | +0.00(+0.00%) |
Apr 22, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 56 | +0.00(+0.00%) |
Apr 18, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 128 | +0.00(+0.00%) |
Apr 17, 2019 | 10.48 | 10.48 | 10.10 | 10.10 | 1,858 | -0.38(-3.64%) |
Apr 16, 2019 | 10.48 | 10.48 | 10.48 | 10.48 | 44 | +0.00(+0.00%) |
Apr 15, 2019 | 10.35 | 10.68 | 10.35 | 10.48 | 3,309 | +0.37(+3.66%) |
Apr 12, 2019 | 10.11 | 10.11 | 10.11 | 10.11 | 4,363 | +0.00(+0.00%) |
Apr 11, 2019 | 10.26 | 10.29 | 10.11 | 10.11 | 2,032 | -0.18(-1.71%) |
Apr 10, 2019 | 10.33 | 10.33 | 10.29 | 10.29 | 2,389 | +0.00(+0.00%) |
Apr 09, 2019 | 10.22 | 10.45 | 10.18 | 10.29 | 14,333 | +0.07(+0.69%) |
Apr 08, 2019 | 10.36 | 10.52 | 10.19 | 10.22 | 33,609 | -0.23(-2.18%) |
Apr 05, 2019 | 10.44 | 10.44 | 10.44 | 10.44 | 1,924 | -0.13(-1.23%) |
Apr 04, 2019 | 10.26 | 10.72 | 10.24 | 10.57 | 29,839 | +0.37(+3.59%) |
Apr 03, 2019 | 10.36 | 10.36 | 10.21 | 10.21 | 8,101 | +0.00(+0.00%) |
Apr 02, 2019 | 10.45 | 10.45 | 10.18 | 10.21 | 4,824 | -0.39(-3.68%) |
Apr 01, 2019 | 10.20 | 10.70 | 10.19 | 10.60 | 12,371 | +0.49(+4.81%) |
Mar 29, 2019 | 10.01 | 10.12 | 10.01 | 10.11 | 1,668 | +0.22(+2.18%) |
Mar 28, 2019 | 9.827 | 9.897 | 9.609 | 9.897 | 10,163 | +0.07(+0.71%) |
Mar 27, 2019 | 9.850 | 9.951 | 9.811 | 9.827 | 3,549 | -0.15(-1.55%) |
Mar 26, 2019 | 10.07 | 10.07 | 9.975 | 9.981 | 3,047 | +0.01(+0.07%) |
Mar 25, 2019 | 10.08 | 10.08 | 9.975 | 9.975 | 13,928 | -0.26(-2.51%) |
Mar 22, 2019 | 10.40 | 10.40 | 10.13 | 10.23 | 3,593 | -0.35(-3.35%) |
Mar 21, 2019 | 10.29 | 10.59 | 10.29 | 10.59 | 16,021 | +0.29(+2.84%) |
Mar 20, 2019 | 10.71 | 10.71 | 10.29 | 10.29 | 1,899 | -0.25(-2.34%) |
Mar 19, 2019 | 10.54 | 10.55 | 10.54 | 10.54 | 1,110 | +0.08(+0.73%) |
Mar 18, 2019 | 10.68 | 10.68 | 10.45 | 10.46 | 1,767 | +0.02(+0.15%) |
Mar 15, 2019 | 10.40 | 10.46 | 10.35 | 10.45 | 3,000 | -0.23(-2.18%) |
Mar 14, 2019 | 10.68 | 10.68 | 10.68 | 10.68 | 212 | +0.26(+2.45%) |
Mar 13, 2019 | 10.46 | 10.48 | 10.27 | 10.43 | 4,333 | -0.06(-0.58%) |
Mar 12, 2019 | 10.51 | 10.56 | 10.35 | 10.49 | 3,626 | +0.13(+1.26%) |
Mar 11, 2019 | 10.35 | 10.59 | 10.35 | 10.36 | 5,221 | +0.13(+1.27%) |
Mar 08, 2019 | 10.55 | 10.67 | 10.23 | 10.23 | 1,043 | -0.11(-1.04%) |
Mar 07, 2019 | 10.59 | 10.59 | 10.32 | 10.33 | 8,095 | -0.38(-3.58%) |
Mar 06, 2019 | 10.81 | 11.08 | 10.72 | 10.72 | 7,624 | -0.03(-0.29%) |
Mar 05, 2019 | 10.85 | 10.90 | 10.75 | 10.75 | 6,195 | -0.13(-1.21%) |
Mar 04, 2019 | 10.88 | 10.88 | 10.88 | 10.88 | 648 | +0.03(+0.30%) |
Mar 01, 2019 | 10.92 | 11.05 | 10.85 | 10.85 | 9,392 | -0.49(-4.33%) |
Feb 28, 2019 | 11.28 | 11.34 | 10.72 | 11.34 | 4,552 | -0.01(-0.07%) |
Feb 27, 2019 | 11.12 | 11.40 | 11.03 | 11.35 | 6,416 | +0.08(+0.68%) |
Feb 26, 2019 | 11.23 | 11.57 | 11.13 | 11.27 | 7,695 | +0.15(+1.38%) |
Feb 25, 2019 | 11.31 | 11.34 | 11.12 | 11.12 | 755 | -0.23(-2.03%) |
Feb 22, 2019 | 11.19 | 11.41 | 11.15 | 11.35 | 31,438 | +0.48(+4.45%) |
Feb 21, 2019 | 10.95 | 10.95 | 10.86 | 10.86 | 2,502 | -0.38(-3.41%) |
Feb 20, 2019 | 11.22 | 11.25 | 11.06 | 11.25 | 2,972 | +0.06(+0.55%) |
Feb 19, 2019 | 11.10 | 11.18 | 10.96 | 11.18 | 12,463 | +0.23(+2.10%) |
Feb 15, 2019 | 11.06 | 11.07 | 10.94 | 10.95 | 16,827 | +0.18(+1.67%) |
Feb 14, 2019 | 10.99 | 10.99 | 10.47 | 10.77 | 18,527 | -0.19(-1.71%) |
Feb 13, 2019 | 11.22 | 11.33 | 10.96 | 10.96 | 7,207 | -0.44(-3.90%) |
Feb 12, 2019 | 11.35 | 11.41 | 11.12 | 11.41 | 1,314 | +0.00(+0.00%) |
Feb 11, 2019 | 11.32 | 11.41 | 11.09 | 11.41 | 3,263 | -0.37(-3.13%) |
Feb 08, 2019 | 11.87 | 11.87 | 11.24 | 11.77 | 782 | +0.15(+1.25%) |
Feb 07, 2019 | 11.86 | 11.90 | 11.31 | 11.63 | 3,044 | +0.08(+0.73%) |
Feb 06, 2019 | 12.00 | 12.01 | 11.54 | 11.54 | 14,898 | -0.51(-4.26%) |
Feb 05, 2019 | 11.73 | 12.06 | 11.43 | 12.06 | 2,808 | +0.64(+5.57%) |
Feb 04, 2019 | 11.42 | 11.42 | 11.42 | 11.42 | 187 | +0.00(+0.00%) |
Feb 01, 2019 | 11.59 | 12.08 | 11.02 | 11.42 | 5,609 | +0.08(+0.74%) |
Jan 31, 2019 | 11.64 | 11.64 | 11.33 | 11.34 | 1,159 | -0.28(-2.38%) |
Jan 30, 2019 | 11.16 | 11.67 | 11.07 | 11.61 | 6,176 | +0.30(+2.64%) |
Jan 29, 2019 | 11.11 | 11.31 | 10.95 | 11.31 | 1,981 | +0.41(+3.72%) |
Jan 28, 2019 | 10.91 | 11.22 | 10.91 | 10.91 | 1,558 | -0.25(-2.20%) |
Jan 25, 2019 | 11.15 | 11.15 | 11.15 | 11.15 | 260 | +0.01(+0.07%) |
Jan 24, 2019 | 10.99 | 11.45 | 10.87 | 11.15 | 3,322 | +0.04(+0.34%) |
Jan 23, 2019 | 11.16 | 11.16 | 10.82 | 11.11 | 2,779 | -0.04(-0.34%) |
Jan 22, 2019 | 11.12 | 11.15 | 10.99 | 11.15 | 4,379 | +0.04(+0.34%) |
Jan 18, 2019 | 11.38 | 11.38 | 11.09 | 11.11 | 16,175 | -0.25(-2.16%) |
Jan 17, 2019 | 11.28 | 11.52 | 11.02 | 11.35 | 8,817 | +0.10(+0.89%) |
Jan 16, 2019 | 10.99 | 11.25 | 10.94 | 11.25 | 1,089 | +0.34(+3.09%) |
Jan 15, 2019 | 10.92 | 10.92 | 10.92 | 10.92 | 504 | -0.25(-2.20%) |
Jan 14, 2019 | 11.34 | 11.34 | 11.03 | 11.16 | 7,238 | +0.02(+0.21%) |
Jan 11, 2019 | 10.98 | 11.40 | 10.69 | 11.14 | 7,174 | +0.46(+4.31%) |
Jan 10, 2019 | 10.87 | 11.16 | 10.68 | 10.68 | 2,307 | -0.44(-3.93%) |
Jan 09, 2019 | 10.86 | 11.12 | 10.83 | 11.12 | 1,256 | +0.57(+5.45%) |
Jan 08, 2019 | 10.66 | 10.90 | 10.54 | 10.54 | 3,938 | -0.23(-2.14%) |
Jan 07, 2019 | 10.75 | 10.92 | 10.75 | 10.77 | 2,916 | +0.18(+1.66%) |
Jan 04, 2019 | 10.28 | 10.89 | 9.966 | 10.59 | 15,132 | +0.13(+1.25%) |
Jan 03, 2019 | 10.46 | 10.46 | 10.46 | 10.46 | 48 | +0.00(+0.00%) |
Jan 02, 2019 | 10.46 | 10.46 | 10.46 | 10.46 | 587 | +0.04(+0.37%) |
Dec 31, 2018 | 10.65 | 10.78 | 10.42 | 10.43 | 1,956 | -0.32(-3.00%) |
Dec 28, 2018 | 10.69 | 10.75 | 10.69 | 10.75 | 1,174 | -0.12(-1.06%) |
Dec 27, 2018 | 10.50 | 10.86 | 10.47 | 10.86 | 2,813 | +0.41(+3.93%) |
Dec 26, 2018 | 10.38 | 10.61 | 10.23 | 10.45 | 10,522 | +0.26(+2.59%) |
Dec 24, 2018 | 10.19 | 10.19 | 10.19 | 10.19 | 521 | -0.21(-2.06%) |
Dec 21, 2018 | 10.28 | 10.44 | 10.05 | 10.40 | 13,305 | +0.32(+3.19%) |
Dec 20, 2018 | 10.31 | 10.53 | 9.966 | 10.08 | 18,335 | -0.08(-0.75%) |
Dec 19, 2018 | 10.44 | 10.65 | 10.16 | 10.16 | 9,901 | -0.28(-2.65%) |
Dec 18, 2018 | 10.43 | 10.43 | 10.43 | 10.43 | 1,279 | -0.27(-2.51%) |
Dec 17, 2018 | 10.92 | 10.96 | 10.70 | 10.70 | 1,690 | -0.34(-3.06%) |
Dec 14, 2018 | 10.73 | 11.15 | 10.73 | 11.04 | 7,174 | +0.24(+2.20%) |
Dec 13, 2018 | 10.85 | 10.85 | 10.80 | 10.80 | 674 | +0.03(+0.28%) |
Dec 12, 2018 | 10.86 | 10.92 | 10.77 | 10.77 | 4,750 | +0.03(+0.29%) |
Dec 11, 2018 | 10.95 | 10.95 | 10.69 | 10.74 | 1,874 | -0.02(-0.14%) |
Dec 10, 2018 | 10.78 | 10.82 | 10.66 | 10.76 | 8,957 | -0.13(-1.20%) |
Dec 07, 2018 | 11.28 | 11.28 | 10.70 | 10.89 | 102,011 | -0.23(-2.07%) |
Dec 06, 2018 | 10.96 | 11.12 | 10.86 | 11.12 | 3,629 | -0.06(-0.55%) |
Dec 04, 2018 | 10.97 | 11.18 | 10.94 | 11.18 | 22,567 | -0.03(-0.27%) |
Dec 03, 2018 | 10.89 | 11.21 | 10.89 | 11.21 | 20,471 | +0.37(+3.39%) |
Nov 30, 2018 | 10.74 | 10.95 | 10.59 | 10.84 | 48,787 | -0.11(-0.98%) |
Nov 29, 2018 | 10.85 | 11.08 | 10.85 | 10.95 | 15,342 | +0.21(+2.00%) |
Nov 28, 2018 | 10.75 | 10.91 | 10.54 | 10.73 | 102,452 | +0.20(+1.89%) |
Nov 27, 2018 | 10.59 | 10.66 | 10.42 | 10.53 | 5,360 | -0.08(-0.79%) |
Nov 26, 2018 | 10.76 | 10.95 | 10.56 | 10.62 | 101,141 | -0.13(-1.21%) |
Nov 23, 2018 | 10.64 | 10.75 | 10.62 | 10.75 | 12,653 | -0.10(-0.92%) |
Nov 21, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.49(+4.74%) | |
Nov 20, 2018 | 10.55 | 11.15 | 10.04 | 10.36 | 8,592 | -0.38(-3.57%) |
Nov 19, 2018 | 10.78 | 11.03 | 10.73 | 10.74 | 1,976 | -0.25(-2.23%) |
Nov 16, 2018 | 10.73 | 11.08 | 10.73 | 10.99 | 9,131 | +0.28(+2.65%) |
Nov 15, 2018 | 10.69 | 10.90 | 10.43 | 10.70 | 39,721 | +0.16(+1.53%) |
Nov 14, 2018 | 10.81 | 10.85 | 10.54 | 10.54 | 7,957 | -0.13(-1.22%) |
Nov 13, 2018 | 10.53 | 10.72 | 10.48 | 10.67 | 984 | -0.10(-0.93%) |
Nov 12, 2018 | 11.04 | 11.04 | 10.77 | 10.77 | 12,994 | -0.27(-2.43%) |
Nov 09, 2018 | 11.04 | 11.04 | 11.04 | 11.04 | 130 | +0.00(+0.00%) |
Nov 08, 2018 | 10.85 | 11.06 | 10.85 | 11.04 | 5,934 | +0.15(+1.34%) |
Nov 07, 2018 | 11.13 | 11.35 | 10.85 | 10.89 | 1,774 | -0.53(-4.63%) |
Nov 06, 2018 | 10.78 | 11.42 | 10.78 | 11.42 | 3,790 | +0.50(+4.56%) |
Nov 05, 2018 | 10.94 | 11.11 | 10.67 | 10.92 | 4,068 | +0.20(+1.86%) |
Nov 02, 2018 | 10.40 | 10.84 | 10.36 | 10.72 | 11,349 | +0.41(+4.02%) |
Nov 01, 2018 | 10.13 | 10.37 | 10.13 | 10.31 | 5,210 | +0.38(+3.78%) |
Oct 31, 2018 | 10.50 | 10.69 | 9.935 | 9.935 | 7,186 | -0.36(-3.50%) |
Oct 30, 2018 | 10.48 | 10.69 | 9.904 | 10.30 | 9,830 | -0.40(-3.75%) |
Oct 29, 2018 | 11.01 | 11.03 | 10.30 | 10.70 | 11,542 | -0.15(-1.39%) |
Oct 26, 2018 | 10.87 | 11.02 | 10.85 | 10.85 | 9,783 | +0.00(+0.00%) |
Oct 25, 2018 | 10.85 | 11.05 | 10.56 | 10.85 | 18,929 | +0.06(+0.57%) |
Oct 24, 2018 | 10.90 | 10.90 | 10.79 | 10.79 | 941 | -0.33(-2.97%) |
Oct 23, 2018 | 10.89 | 11.12 | 10.82 | 11.12 | 3,112 | +0.07(+0.62%) |
Oct 22, 2018 | 11.18 | 11.28 | 11.04 | 11.05 | 4,620 | -0.16(-1.44%) |
Oct 19, 2018 | 11.12 | 11.21 | 11.12 | 11.21 | 913 | -0.12(-1.02%) |
Oct 18, 2018 | 11.35 | 11.35 | 11.07 | 11.32 | 40,633 | -0.02(-0.20%) |
Oct 17, 2018 | 11.48 | 11.48 | 11.09 | 11.35 | 9,839 | -0.04(-0.34%) |
Oct 16, 2018 | 11.08 | 11.48 | 11.08 | 11.38 | 11,118 | +0.08(+0.68%) |
Oct 15, 2018 | 11.22 | 11.34 | 10.81 | 11.31 | 9,910 | +0.34(+3.07%) |
Oct 12, 2018 | 11.47 | 11.49 | 10.97 | 10.97 | 6,652 | -0.51(-4.41%) |
Oct 11, 2018 | 11.57 | 11.78 | 11.15 | 11.48 | 18,769 | -0.02(-0.13%) |
Oct 10, 2018 | 11.60 | 11.60 | 11.22 | 11.49 | 2,123 | +0.11(+0.94%) |
Oct 09, 2018 | 11.45 | 11.53 | 11.33 | 11.38 | 1,399 | +0.10(+0.88%) |
Oct 08, 2018 | 11.79 | 11.79 | 11.28 | 11.28 | 6,393 | -0.44(-3.79%) |
Oct 05, 2018 | 11.75 | 11.75 | 11.48 | 11.73 | 18,001 | +0.11(+0.92%) |
Oct 04, 2018 | 11.45 | 11.62 | 11.45 | 11.62 | 311 | -0.11(-0.91%) |
Oct 03, 2018 | 11.99 | 12.22 | 11.64 | 11.73 | 22,351 | -0.15(-1.29%) |
Oct 02, 2018 | 12.11 | 12.11 | 11.61 | 11.88 | 17,173 | -0.19(-1.59%) |
Oct 01, 2018 | 11.84 | 12.13 | 11.73 | 12.07 | 30,714 | +0.12(+1.03%) |
Sep 28, 2018 | 11.59 | 12.10 | 11.59 | 11.95 | 7,696 | +0.08(+0.70%) |
Sep 27, 2018 | 11.81 | 12.01 | 11.78 | 11.87 | 9,414 | +0.29(+2.52%) |
Sep 26, 2018 | 11.28 | 12.08 | 11.28 | 11.58 | 16,531 | +0.29(+2.58%) |
Sep 25, 2018 | 11.42 | 11.78 | 11.03 | 11.28 | 15,373 | -0.13(-1.14%) |
Sep 24, 2018 | 11.57 | 11.65 | 11.23 | 11.41 | 60,812 | -0.24(-2.04%) |
Sep 21, 2018 | 11.85 | 11.85 | 11.52 | 11.65 | 3,130 | +0.04(+0.33%) |
Sep 20, 2018 | 11.74 | 11.74 | 11.48 | 11.61 | 8,119 | +0.11(+1.00%) |
Sep 19, 2018 | 11.50 | 11.50 | 11.50 | 11.50 | 804 | -0.04(-0.33%) |
Sep 18, 2018 | 11.53 | 11.92 | 11.53 | 11.54 | 24,000 | -0.15(-1.31%) |
Sep 17, 2018 | 11.05 | 11.95 | 11.05 | 11.69 | 42,221 | +0.51(+4.52%) |
Sep 14, 2018 | 11.48 | 11.69 | 11.18 | 11.18 | 61,571 | -0.31(-2.73%) |
Sep 13, 2018 | 10.79 | 11.51 | 10.79 | 11.50 | 76,400 | +0.43(+3.88%) |
Sep 12, 2018 | 10.88 | 11.22 | 10.65 | 11.07 | 51,723 | +0.38(+3.51%) |
Sep 11, 2018 | 10.42 | 10.78 | 10.40 | 10.69 | 49,830 | +0.27(+2.57%) |
Sep 10, 2018 | 10.68 | 10.88 | 10.28 | 10.43 | 54,930 | -0.19(-1.81%) |
Sep 07, 2018 | 10.92 | 10.96 | 10.54 | 10.62 | 42,004 | -0.31(-2.81%) |
Sep 06, 2018 | 10.93 | 10.96 | 10.67 | 10.92 | 15,423 | +0.04(+0.35%) |
Sep 05, 2018 | 10.26 | 10.89 | 10.26 | 10.89 | 20,680 | +0.76(+7.49%) |
Sep 04, 2018 | 10.70 | 10.89 | 10.13 | 10.13 | 49,243 | -0.84(-7.62%) |
Aug 31, 2018 | 10.96 | 10.96 | 10.96 | 0 | -0.08(-0.69%) | |
Aug 30, 2018 | 11.42 | 11.42 | 10.86 | 11.04 | 109,377 | -0.23(-2.04%) |
Aug 29, 2018 | 11.33 | 11.33 | 10.89 | 11.27 | 22,382 | +0.15(+1.38%) |
Aug 28, 2018 | 11.38 | 11.60 | 11.02 | 11.12 | 8,865 | -0.37(-3.20%) |
Aug 27, 2018 | 11.45 | 11.48 | 11.19 | 11.48 | 13,571 | -0.05(-0.40%) |
Aug 24, 2018 | 11.02 | 11.53 | 10.96 | 11.53 | 16,306 | +0.68(+6.29%) |
Aug 23, 2018 | 11.13 | 11.28 | 10.78 | 10.85 | 48,114 | -0.35(-3.15%) |
Aug 22, 2018 | 11.44 | 11.51 | 11.20 | 11.20 | 20,008 | -0.28(-2.40%) |
Aug 21, 2018 | 11.02 | 11.69 | 11.02 | 11.48 | 39,223 | +0.21(+1.84%) |
Aug 20, 2018 | 11.01 | 11.48 | 10.95 | 11.27 | 9,355 | +0.07(+0.62%) |
Aug 17, 2018 | 11.19 | 11.29 | 11.18 | 11.20 | 4,696 | -0.28(-2.40%) |
Aug 16, 2018 | 10.94 | 11.48 | 10.94 | 11.48 | 62,665 | +0.75(+7.00%) |
Aug 15, 2018 | 10.95 | 11.17 | 10.24 | 10.72 | 59,495 | -0.31(-2.85%) |
Aug 14, 2018 | 11.43 | 11.48 | 11.02 | 11.04 | 4,497 | -0.43(-3.74%) |
Aug 13, 2018 | 11.88 | 11.94 | 11.19 | 11.47 | 15,385 | -0.18(-1.58%) |
Aug 10, 2018 | 11.43 | 12.08 | 11.25 | 11.65 | 17,480 | -0.05(-0.46%) |
Aug 09, 2018 | 11.74 | 11.92 | 11.58 | 11.71 | 13,232 | -0.18(-1.48%) |
Aug 08, 2018 | 12.02 | 12.02 | 11.72 | 11.88 | 6,395 | -0.18(-1.46%) |
Aug 07, 2018 | 12.07 | 12.12 | 11.76 | 12.06 | 6,078 | +0.02(+0.19%) |
Aug 06, 2018 | 12.27 | 12.27 | 11.77 | 12.04 | 17,748 | -0.44(-3.56%) |
Aug 03, 2018 | 11.77 | 12.48 | 11.77 | 12.48 | 6,522 | +0.61(+5.17%) |
Aug 02, 2018 | 12.31 | 12.31 | 11.87 | 11.87 | 3,323 | -0.15(-1.28%) |