Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.85 | 14.07 | 13.74 | 13.98 | 1,030,183 | +0.13(+0.97%) |
Sep 27, 2019 | 13.91 | 14.04 | 13.77 | 13.85 | 782,000 | -0.06(-0.43%) |
Sep 26, 2019 | 13.97 | 14.09 | 13.88 | 13.91 | 617,069 | -0.03(-0.22%) |
Sep 25, 2019 | 13.83 | 13.96 | 13.81 | 13.94 | 660,782 | +0.10(+0.76%) |
Sep 24, 2019 | 13.90 | 13.93 | 13.73 | 13.84 | 1,195,499 | -0.03(-0.22%) |
Sep 23, 2019 | 13.97 | 14.10 | 13.83 | 13.87 | 1,232,290 | -0.19(-1.32%) |
Sep 20, 2019 | 14.20 | 14.20 | 13.94 | 14.05 | 3,594,500 | -0.17(-1.20%) |
Sep 19, 2019 | 14.24 | 14.28 | 14.15 | 14.22 | 898,595 | +0.03(+0.21%) |
Sep 18, 2019 | 14.23 | 14.44 | 14.15 | 14.19 | 970,123 | -0.03(-0.21%) |
Sep 17, 2019 | 14.28 | 14.42 | 14.21 | 14.22 | 1,116,502 | -0.03(-0.21%) |
Sep 16, 2019 | 14.24 | 14.29 | 14.16 | 14.25 | 1,211,179 | +0.01(+0.07%) |
Sep 13, 2019 | 14.22 | 14.27 | 14.11 | 14.24 | 1,056,200 | +0.08(+0.56%) |
Sep 12, 2019 | 13.82 | 14.34 | 13.80 | 14.16 | 2,366,951 | +0.33(+2.39%) |
Sep 11, 2019 | 13.62 | 13.86 | 13.48 | 13.83 | 1,638,522 | +0.17(+1.24%) |
Sep 10, 2019 | 13.99 | 13.99 | 13.64 | 13.66 | 1,280,268 | -0.24(-1.73%) |
Sep 09, 2019 | 14.05 | 14.08 | 13.89 | 13.90 | 710,580 | -0.18(-1.28%) |
Sep 06, 2019 | 14.32 | 14.38 | 14.05 | 14.08 | 961,300 | -0.25(-1.74%) |
Sep 05, 2019 | 14.39 | 14.49 | 14.23 | 14.33 | 1,589,207 | -0.03(-0.21%) |
Sep 04, 2019 | 14.18 | 14.39 | 14.10 | 14.36 | 1,330,627 | +0.21(+1.48%) |
Sep 03, 2019 | 13.94 | 14.23 | 13.90 | 14.15 | 1,354,446 | +0.13(+0.93%) |
Aug 30, 2019 | 14.01 | 14.15 | 13.94 | 14.02 | 1,215,900 | -0.03(-0.21%) |
Aug 29, 2019 | 13.96 | 14.07 | 13.89 | 14.05 | 616,697 | +0.15(+1.08%) |
Aug 28, 2019 | 13.97 | 14.01 | 13.82 | 13.90 | 1,460,761 | +0.05(+0.36%) |
Aug 27, 2019 | 13.75 | 13.88 | 13.66 | 13.85 | 941,729 | +0.18(+1.32%) |
Aug 26, 2019 | 13.84 | 13.90 | 13.63 | 13.67 | 1,554,803 | -0.14(-1.01%) |
Aug 23, 2019 | 14.06 | 14.06 | 13.78 | 13.81 | 811,800 | -0.24(-1.71%) |
Aug 22, 2019 | 13.96 | 14.17 | 13.83 | 14.05 | 1,325,386 | +0.06(+0.43%) |
Aug 21, 2019 | 13.89 | 14.10 | 13.82 | 13.99 | 1,238,201 | +0.16(+1.16%) |
Aug 20, 2019 | 13.95 | 14.05 | 13.81 | 13.83 | 2,426,138 | -0.08(-0.58%) |
Aug 19, 2019 | 14.13 | 14.13 | 13.88 | 13.91 | 1,392,563 | -0.05(-0.36%) |
Aug 16, 2019 | 13.74 | 14.14 | 13.74 | 13.96 | 3,036,100 | +0.24(+1.75%) |
Aug 15, 2019 | 13.62 | 13.81 | 13.54 | 13.72 | 1,968,653 | +0.11(+0.81%) |
Aug 14, 2019 | 13.65 | 13.76 | 13.50 | 13.61 | 2,741,081 | -0.05(-0.37%) |
Aug 13, 2019 | 13.72 | 14.05 | 13.42 | 13.66 | 6,702,443 | -0.70(-4.87%) |
Aug 12, 2019 | 14.45 | 14.46 | 14.19 | 14.36 | 1,379,103 | -0.07(-0.49%) |
Aug 09, 2019 | 14.23 | 14.59 | 14.18 | 14.43 | 1,621,400 | +0.14(+0.98%) |
Aug 08, 2019 | 14.72 | 14.72 | 13.73 | 14.29 | 2,795,162 | -0.02(-0.14%) |
Aug 07, 2019 | 14.26 | 14.48 | 14.10 | 14.31 | 2,116,826 | -0.06(-0.42%) |
Aug 06, 2019 | 14.16 | 14.42 | 14.02 | 14.37 | 1,131,774 | +0.28(+1.99%) |
Aug 05, 2019 | 14.24 | 14.32 | 13.88 | 14.09 | 1,111,935 | -0.22(-1.54%) |
Aug 02, 2019 | 14.11 | 14.38 | 14.02 | 14.31 | 1,404,600 | +0.22(+1.56%) |
Aug 01, 2019 | 14.13 | 14.22 | 14.02 | 14.09 | 916,383 | -0.03(-0.21%) |
Jul 31, 2019 | 14.17 | 14.18 | 13.84 | 14.12 | 1,387,567 | -0.04(-0.28%) |
Jul 30, 2019 | 14.17 | 14.24 | 14.03 | 14.16 | 1,549,403 | +0.00(+0.00%) |
Jul 29, 2019 | 14.19 | 14.41 | 14.06 | 14.16 | 1,381,763 | -0.06(-0.42%) |
Jul 26, 2019 | 14.22 | 14.39 | 14.16 | 14.22 | 1,061,100 | +0.00(+0.00%) |
Jul 25, 2019 | 14.40 | 14.52 | 14.21 | 14.22 | 1,030,541 | -0.18(-1.25%) |
Jul 24, 2019 | 14.38 | 14.43 | 14.08 | 14.40 | 909,690 | +0.02(+0.14%) |
Jul 23, 2019 | 14.26 | 14.41 | 14.18 | 14.38 | 1,169,451 | +0.18(+1.27%) |
Jul 22, 2019 | 14.30 | 14.40 | 14.10 | 14.20 | 581,277 | -0.14(-0.98%) |
Jul 19, 2019 | 14.41 | 14.54 | 14.33 | 14.34 | 430,600 | -0.11(-0.76%) |
Jul 18, 2019 | 14.33 | 14.46 | 14.10 | 14.45 | 698,921 | +0.04(+0.28%) |
Jul 17, 2019 | 14.56 | 14.62 | 14.39 | 14.41 | 615,166 | -0.15(-1.03%) |
Jul 16, 2019 | 14.57 | 14.68 | 14.53 | 14.56 | 483,356 | -0.02(-0.14%) |
Jul 15, 2019 | 14.60 | 14.60 | 14.51 | 14.58 | 293,665 | +0.01(+0.07%) |
Jul 12, 2019 | 14.55 | 14.60 | 14.41 | 14.57 | 479,600 | +0.09(+0.62%) |
Jul 11, 2019 | 14.70 | 14.74 | 14.46 | 14.48 | 596,182 | -0.22(-1.50%) |
Jul 10, 2019 | 14.72 | 14.78 | 14.63 | 14.70 | 567,792 | -0.02(-0.14%) |
Jul 09, 2019 | 14.75 | 14.86 | 14.63 | 14.72 | 686,413 | -0.01(-0.07%) |
Jul 08, 2019 | 14.65 | 14.82 | 14.61 | 14.73 | 2,111,744 | +0.03(+0.20%) |
Jul 05, 2019 | 14.62 | 14.73 | 14.56 | 14.70 | 1,140,400 | +0.04(+0.27%) |
Jul 03, 2019 | 14.50 | 14.72 | 14.50 | 14.66 | 1,356,300 | +0.20(+1.38%) |
Jul 02, 2019 | 14.58 | 14.65 | 14.38 | 14.46 | 1,017,979 | -0.07(-0.48%) |
Jul 01, 2019 | 14.47 | 14.61 | 14.45 | 14.53 | 2,117,348 | +0.09(+0.62%) |
Jun 28, 2019 | 14.19 | 14.46 | 14.16 | 14.44 | 2,643,200 | +0.21(+1.48%) |
Jun 27, 2019 | 14.15 | 14.31 | 14.03 | 14.23 | 1,869,069 | -0.03(-0.21%) |
Jun 26, 2019 | 14.67 | 14.67 | 14.25 | 14.26 | 2,016,726 | -0.19(-1.31%) |
Jun 25, 2019 | 14.28 | 14.65 | 14.27 | 14.45 | 2,463,068 | +0.05(+0.35%) |
Jun 24, 2019 | 14.24 | 14.40 | 14.02 | 14.40 | 3,549,037 | +0.51(+3.67%) |
Jun 21, 2019 | 13.82 | 13.97 | 13.77 | 13.89 | 2,415,500 | +0.07(+0.51%) |
Jun 20, 2019 | 13.98 | 14.07 | 13.69 | 13.82 | 1,957,354 | +0.18(+1.32%) |
Jun 19, 2019 | 13.56 | 13.66 | 13.46 | 13.64 | 1,100,426 | +0.12(+0.89%) |
Jun 18, 2019 | 13.65 | 13.72 | 13.47 | 13.52 | 823,341 | -0.08(-0.59%) |
Jun 17, 2019 | 13.58 | 13.72 | 13.50 | 13.60 | 869,423 | +0.02(+0.15%) |
Jun 14, 2019 | 13.58 | 13.73 | 13.53 | 13.58 | 742,700 | +0.02(+0.15%) |
Jun 13, 2019 | 13.69 | 13.78 | 13.46 | 13.56 | 1,279,963 | -0.13(-0.95%) |
Jun 12, 2019 | 13.74 | 13.74 | 13.57 | 13.69 | 1,875,415 | +0.32(+2.39%) |
Jun 11, 2019 | 13.40 | 13.42 | 13.19 | 13.37 | 537,151 | +0.04(+0.30%) |
Jun 10, 2019 | 13.27 | 13.36 | 13.24 | 13.33 | 582,624 | +0.07(+0.53%) |
Jun 07, 2019 | 13.37 | 13.43 | 13.25 | 13.26 | 1,341,400 | -0.05(-0.38%) |
Jun 06, 2019 | 13.31 | 13.36 | 13.14 | 13.31 | 505,354 | +0.00(+0.00%) |
Jun 05, 2019 | 13.44 | 13.56 | 13.22 | 13.31 | 1,126,796 | -0.03(-0.22%) |
Jun 04, 2019 | 13.43 | 13.55 | 13.25 | 13.34 | 2,679,078 | -0.05(-0.37%) |
Jun 03, 2019 | 13.40 | 13.51 | 13.31 | 13.39 | 1,069,939 | +0.00(+0.00%) |
May 31, 2019 | 13.30 | 13.48 | 13.16 | 13.39 | 1,327,700 | +0.04(+0.30%) |
May 30, 2019 | 13.31 | 13.49 | 13.28 | 13.35 | 1,018,116 | +0.02(+0.15%) |
May 29, 2019 | 13.03 | 13.43 | 12.97 | 13.33 | 1,646,200 | +0.23(+1.76%) |
May 28, 2019 | 13.31 | 13.48 | 13.10 | 13.10 | 1,243,948 | -0.13(-0.98%) |
May 24, 2019 | 13.25 | 13.30 | 13.10 | 13.23 | 1,005,700 | +0.09(+0.68%) |
May 23, 2019 | 13.28 | 13.34 | 13.11 | 13.14 | 1,359,605 | -0.22(-1.65%) |
May 22, 2019 | 13.50 | 13.55 | 13.34 | 13.36 | 629,694 | -0.12(-0.89%) |
May 21, 2019 | 13.66 | 13.71 | 13.46 | 13.48 | 559,171 | -0.10(-0.74%) |
May 20, 2019 | 13.51 | 13.68 | 13.41 | 13.58 | 812,168 | -0.02(-0.15%) |
May 17, 2019 | 13.58 | 13.74 | 13.57 | 13.60 | 1,389,300 | +0.06(+0.44%) |
May 16, 2019 | 13.40 | 13.75 | 13.33 | 13.54 | 2,164,092 | +0.13(+0.97%) |
May 15, 2019 | 13.32 | 13.56 | 13.15 | 13.41 | 7,677,561 | -0.38(-2.76%) |
May 14, 2019 | 13.94 | 13.99 | 13.73 | 13.79 | 904,979 | -0.10(-0.72%) |
May 13, 2019 | 13.89 | 14.01 | 13.76 | 13.89 | 1,562,758 | -0.10(-0.71%) |
May 10, 2019 | 13.88 | 14.08 | 13.67 | 13.99 | 1,475,900 | +0.07(+0.50%) |
May 09, 2019 | 13.83 | 14.15 | 13.18 | 13.92 | 3,811,120 | +0.94(+7.24%) |
May 08, 2019 | 12.86 | 13.01 | 12.78 | 12.98 | 1,295,344 | +0.07(+0.54%) |
May 07, 2019 | 13.14 | 13.26 | 12.82 | 12.91 | 855,563 | -0.24(-1.83%) |
May 06, 2019 | 13.20 | 13.26 | 13.01 | 13.15 | 1,410,092 | -0.14(-1.05%) |
May 03, 2019 | 13.32 | 13.47 | 13.20 | 13.29 | 640,700 | +0.03(+0.23%) |
May 02, 2019 | 13.22 | 13.31 | 13.04 | 13.26 | 398,688 | +0.01(+0.08%) |
May 01, 2019 | 13.44 | 13.44 | 13.24 | 13.25 | 551,663 | -0.15(-1.12%) |
Apr 30, 2019 | 13.43 | 13.58 | 13.28 | 13.40 | 787,935 | -0.03(-0.22%) |
Apr 29, 2019 | 13.29 | 13.47 | 13.27 | 13.43 | 513,242 | +0.11(+0.83%) |
Apr 26, 2019 | 13.21 | 13.45 | 13.11 | 13.32 | 629,400 | +0.15(+1.14%) |
Apr 25, 2019 | 13.33 | 13.38 | 13.12 | 13.17 | 436,887 | -0.23(-1.72%) |
Apr 24, 2019 | 13.30 | 13.45 | 13.25 | 13.40 | 678,702 | +0.10(+0.75%) |
Apr 23, 2019 | 13.30 | 13.39 | 13.24 | 13.30 | 679,810 | +0.01(+0.08%) |
Apr 22, 2019 | 13.05 | 13.40 | 13.04 | 13.29 | 1,212,110 | +0.31(+2.39%) |
Apr 18, 2019 | 12.97 | 13.09 | 12.89 | 12.98 | 326,700 | -0.03(-0.23%) |
Apr 17, 2019 | 12.99 | 13.04 | 12.86 | 13.01 | 472,105 | +0.04(+0.31%) |
Apr 16, 2019 | 13.06 | 13.07 | 12.86 | 12.97 | 451,274 | -0.09(-0.69%) |
Apr 15, 2019 | 12.98 | 13.09 | 12.91 | 13.06 | 551,593 | +0.08(+0.62%) |
Apr 12, 2019 | 12.86 | 13.05 | 12.72 | 12.98 | 457,300 | +0.10(+0.78%) |
Apr 11, 2019 | 13.02 | 13.05 | 12.69 | 12.88 | 793,871 | -0.12(-0.92%) |
Apr 10, 2019 | 13.03 | 13.09 | 12.84 | 13.00 | 500,859 | -0.06(-0.46%) |
Apr 09, 2019 | 13.41 | 13.49 | 12.99 | 13.06 | 642,866 | -0.03(-0.23%) |
Apr 08, 2019 | 13.07 | 13.26 | 13.04 | 13.09 | 769,255 | -0.02(-0.15%) |
Apr 05, 2019 | 12.85 | 13.14 | 12.85 | 13.11 | 1,708,200 | +0.24(+1.86%) |
Apr 04, 2019 | 12.80 | 13.00 | 12.65 | 12.87 | 525,981 | +0.04(+0.31%) |
Apr 03, 2019 | 13.01 | 13.01 | 12.77 | 12.83 | 1,976,085 | -0.18(-1.38%) |
Apr 02, 2019 | 13.05 | 13.16 | 12.61 | 13.01 | 3,160,473 | +0.28(+2.20%) |
Apr 01, 2019 | 12.54 | 12.75 | 12.44 | 12.73 | 2,132,035 | +0.23(+1.84%) |
Mar 29, 2019 | 12.40 | 12.50 | 12.25 | 12.50 | 860,000 | +0.12(+0.97%) |
Mar 28, 2019 | 12.28 | 12.47 | 12.22 | 12.38 | 509,070 | +0.14(+1.14%) |
Mar 27, 2019 | 12.17 | 12.34 | 12.13 | 12.24 | 387,297 | +0.05(+0.41%) |
Mar 26, 2019 | 12.21 | 12.33 | 12.11 | 12.19 | 436,656 | +0.03(+0.25%) |
Mar 25, 2019 | 11.92 | 12.21 | 11.85 | 12.16 | 898,785 | +0.20(+1.67%) |
Mar 22, 2019 | 12.03 | 12.19 | 11.94 | 11.96 | 724,700 | -0.09(-0.75%) |
Mar 21, 2019 | 11.89 | 12.09 | 11.89 | 12.05 | 547,960 | +0.16(+1.35%) |
Mar 20, 2019 | 11.85 | 12.08 | 11.66 | 11.89 | 641,409 | -0.02(-0.17%) |
Mar 19, 2019 | 11.90 | 12.08 | 11.82 | 11.91 | 530,806 | +0.02(+0.17%) |
Mar 18, 2019 | 11.85 | 11.96 | 11.74 | 11.89 | 417,072 | +0.09(+0.76%) |
Mar 15, 2019 | 11.70 | 11.85 | 11.63 | 11.80 | 756,900 | +0.11(+0.94%) |
Mar 14, 2019 | 11.95 | 12.01 | 11.66 | 11.69 | 412,894 | -0.24(-2.01%) |
Mar 13, 2019 | 11.90 | 11.96 | 11.80 | 11.93 | 515,192 | +0.05(+0.42%) |
Mar 12, 2019 | 11.66 | 12.01 | 11.61 | 11.88 | 1,455,081 | +0.19(+1.63%) |
Mar 11, 2019 | 11.51 | 11.70 | 11.38 | 11.69 | 840,243 | +0.16(+1.39%) |
Mar 08, 2019 | 11.58 | 11.69 | 11.48 | 11.53 | 433,100 | -0.07(-0.60%) |
Mar 07, 2019 | 11.57 | 11.83 | 11.46 | 11.60 | 633,554 | +0.00(+0.00%) |
Mar 06, 2019 | 11.84 | 11.94 | 11.58 | 11.60 | 760,137 | -0.19(-1.61%) |
Mar 05, 2019 | 12.17 | 12.21 | 11.76 | 11.79 | 811,452 | -0.38(-3.12%) |
Mar 04, 2019 | 12.33 | 12.44 | 12.03 | 12.17 | 1,023,626 | -0.13(-1.06%) |
Mar 01, 2019 | 12.09 | 12.30 | 11.87 | 12.30 | 896,200 | +0.16(+1.32%) |
Feb 28, 2019 | 12.39 | 12.63 | 12.07 | 12.14 | 3,183,547 | +0.73(+6.40%) |
Feb 27, 2019 | 11.49 | 11.61 | 11.31 | 11.41 | 1,740,415 | -0.03(-0.26%) |
Feb 26, 2019 | 11.70 | 11.76 | 11.42 | 11.44 | 1,103,906 | -0.19(-1.63%) |
Feb 25, 2019 | 11.88 | 11.93 | 11.57 | 11.63 | 1,181,420 | -0.22(-1.86%) |
Feb 22, 2019 | 12.00 | 12.06 | 11.70 | 11.85 | 642,000 | -0.30(-2.47%) |
Feb 21, 2019 | 12.06 | 12.22 | 12.02 | 12.15 | 777,398 | +0.05(+0.41%) |
Feb 20, 2019 | 12.09 | 12.25 | 12.01 | 12.10 | 373,348 | -0.01(-0.08%) |
Feb 19, 2019 | 11.99 | 12.24 | 11.99 | 12.11 | 702,325 | +0.06(+0.50%) |
Feb 15, 2019 | 11.97 | 12.08 | 11.89 | 12.05 | 682,100 | +0.15(+1.26%) |
Feb 14, 2019 | 11.78 | 11.92 | 11.66 | 11.90 | 604,464 | +0.07(+0.59%) |
Feb 13, 2019 | 11.82 | 11.87 | 11.73 | 11.83 | 451,951 | +0.03(+0.25%) |
Feb 12, 2019 | 11.73 | 11.95 | 11.73 | 11.80 | 969,266 | +0.08(+0.68%) |
Feb 11, 2019 | 11.64 | 11.74 | 11.51 | 11.72 | 348,393 | +0.13(+1.12%) |
Feb 08, 2019 | 11.48 | 11.63 | 11.45 | 11.59 | 256,600 | +0.06(+0.52%) |
Feb 07, 2019 | 11.40 | 11.60 | 11.34 | 11.53 | 410,104 | +0.09(+0.79%) |
Feb 06, 2019 | 11.39 | 11.52 | 11.26 | 11.44 | 361,387 | +0.06(+0.53%) |
Feb 05, 2019 | 11.35 | 11.44 | 11.29 | 11.38 | 425,413 | +0.07(+0.62%) |
Feb 04, 2019 | 11.39 | 11.40 | 11.24 | 11.31 | 827,715 | -0.02(-0.18%) |
Feb 01, 2019 | 11.52 | 11.58 | 11.16 | 11.33 | 1,724,000 | -0.16(-1.39%) |
Jan 31, 2019 | 11.34 | 11.63 | 11.34 | 11.49 | 785,511 | +0.11(+0.97%) |
Jan 30, 2019 | 11.29 | 11.54 | 11.17 | 11.38 | 580,932 | +0.13(+1.16%) |
Jan 29, 2019 | 11.14 | 11.41 | 11.09 | 11.25 | 1,660,416 | +0.13(+1.17%) |
Jan 28, 2019 | 11.25 | 11.25 | 11.04 | 11.12 | 631,441 | -0.13(-1.16%) |
Jan 25, 2019 | 11.45 | 11.48 | 11.24 | 11.25 | 1,510,800 | -0.20(-1.75%) |
Jan 24, 2019 | 11.68 | 11.68 | 11.31 | 11.45 | 731,250 | -0.26(-2.22%) |
Jan 23, 2019 | 11.80 | 12.01 | 11.68 | 11.71 | 646,757 | -0.06(-0.51%) |
Jan 22, 2019 | 11.64 | 12.05 | 11.58 | 11.77 | 620,483 | +0.10(+0.86%) |
Jan 18, 2019 | 11.84 | 12.03 | 11.66 | 11.67 | 633,700 | -0.08(-0.68%) |
Jan 17, 2019 | 11.51 | 11.78 | 11.49 | 11.75 | 567,328 | +0.17(+1.47%) |
Jan 16, 2019 | 11.39 | 11.67 | 11.39 | 11.58 | 448,129 | +0.21(+1.85%) |
Jan 15, 2019 | 11.20 | 11.39 | 11.18 | 11.37 | 510,653 | +0.18(+1.61%) |
Jan 14, 2019 | 11.28 | 11.39 | 11.18 | 11.19 | 429,856 | -0.16(-1.41%) |
Jan 11, 2019 | 11.30 | 11.38 | 11.20 | 11.35 | 277,400 | +0.00(+0.00%) |
Jan 10, 2019 | 11.13 | 11.39 | 11.06 | 11.35 | 369,519 | +0.19(+1.70%) |
Jan 09, 2019 | 11.07 | 11.26 | 11.02 | 11.16 | 706,357 | +0.06(+0.54%) |
Jan 08, 2019 | 11.17 | 11.29 | 11.07 | 11.10 | 638,604 | -0.04(-0.36%) |
Jan 07, 2019 | 11.14 | 11.27 | 10.96 | 11.14 | 401,919 | -0.03(-0.27%) |
Jan 04, 2019 | 11.11 | 11.22 | 11.03 | 11.17 | 679,600 | +0.15(+1.36%) |
Jan 03, 2019 | 10.98 | 11.15 | 10.63 | 11.02 | 589,677 | +0.03(+0.27%) |
Jan 02, 2019 | 10.86 | 11.03 | 10.75 | 10.99 | 517,064 | +0.05(+0.46%) |
Dec 31, 2018 | 10.71 | 11.01 | 10.62 | 10.94 | 684,900 | +0.28(+2.63%) |
Dec 28, 2018 | 10.66 | 10.77 | 10.53 | 10.66 | 399,400 | +0.00(+0.00%) |
Dec 27, 2018 | 10.67 | 10.68 | 10.44 | 10.66 | 443,014 | -0.07(-0.65%) |
Dec 26, 2018 | 10.35 | 10.75 | 10.30 | 10.73 | 475,764 | +0.41(+3.97%) |
Dec 24, 2018 | 10.44 | 10.51 | 10.29 | 10.32 | 502,800 | -0.21(-1.99%) |
Dec 21, 2018 | 10.83 | 10.83 | 10.49 | 10.53 | 1,310,800 | -0.27(-2.50%) |
Dec 20, 2018 | 11.00 | 11.10 | 10.75 | 10.80 | 661,086 | -0.20(-1.82%) |
Dec 19, 2018 | 11.07 | 11.17 | 10.87 | 11.00 | 899,619 | -0.08(-0.72%) |
Dec 18, 2018 | 11.19 | 11.25 | 11.04 | 11.08 | 496,621 | +0.00(+0.00%) |
Dec 17, 2018 | 11.19 | 11.36 | 11.02 | 11.08 | 952,046 | -0.14(-1.25%) |
Dec 14, 2018 | 11.54 | 11.60 | 11.17 | 11.22 | 571,000 | -0.39(-3.36%) |
Dec 13, 2018 | 11.72 | 11.74 | 11.52 | 11.61 | 480,088 | -0.11(-0.94%) |
Dec 12, 2018 | 11.75 | 11.88 | 11.65 | 11.72 | 1,119,802 | +0.03(+0.26%) |
Dec 11, 2018 | 11.68 | 11.81 | 11.52 | 11.69 | 953,735 | +0.10(+0.86%) |
Dec 10, 2018 | 11.78 | 11.78 | 11.45 | 11.59 | 992,631 | -0.12(-1.02%) |
Dec 07, 2018 | 11.85 | 12.00 | 11.69 | 11.71 | 1,238,900 | -0.17(-1.43%) |
Dec 06, 2018 | 11.53 | 11.90 | 11.41 | 11.88 | 2,157,571 | +0.60(+5.32%) |
Dec 04, 2018 | 11.60 | 11.68 | 11.26 | 11.28 | 629,600 | -0.29(-2.51%) |
Dec 03, 2018 | 11.70 | 11.70 | 11.44 | 11.57 | 495,679 | -0.08(-0.69%) |
Nov 30, 2018 | 11.39 | 11.71 | 11.39 | 11.65 | 1,152,400 | +0.24(+2.10%) |
Nov 29, 2018 | 11.51 | 11.62 | 11.30 | 11.41 | 438,482 | -0.14(-1.21%) |
Nov 28, 2018 | 11.18 | 11.69 | 11.18 | 11.55 | 2,338,422 | +0.33(+2.94%) |
Nov 27, 2018 | 11.33 | 11.40 | 11.04 | 11.22 | 900,958 | -0.13(-1.15%) |
Nov 26, 2018 | 11.26 | 11.37 | 11.08 | 11.35 | 639,350 | +0.14(+1.25%) |
Nov 23, 2018 | 11.06 | 11.31 | 11.06 | 11.21 | 171,700 | +0.09(+0.81%) |
Nov 21, 2018 | 11.12 | 11.12 | 11.12 | 0 | +0.03(+0.27%) | |
Nov 20, 2018 | 11.10 | 11.27 | 10.97 | 11.09 | 723,512 | +0.02(+0.18%) |
Nov 19, 2018 | 11.26 | 11.40 | 10.99 | 11.07 | 687,440 | -0.21(-1.86%) |
Nov 16, 2018 | 11.17 | 11.34 | 11.11 | 11.28 | 537,300 | +0.07(+0.62%) |
Nov 15, 2018 | 11.08 | 11.31 | 10.99 | 11.21 | 539,224 | +0.10(+0.90%) |
Nov 14, 2018 | 11.26 | 11.33 | 10.99 | 11.11 | 496,491 | -0.10(-0.89%) |
Nov 13, 2018 | 11.22 | 11.33 | 11.05 | 11.21 | 856,572 | +0.03(+0.27%) |
Nov 12, 2018 | 11.09 | 11.32 | 11.02 | 11.18 | 790,955 | -0.03(-0.27%) |
Nov 09, 2018 | 11.00 | 11.29 | 10.93 | 11.21 | 603,800 | +0.11(+0.99%) |
Nov 08, 2018 | 11.11 | 11.31 | 10.38 | 11.10 | 1,227,061 | +0.06(+0.54%) |
Nov 07, 2018 | 11.05 | 11.10 | 10.88 | 11.04 | 1,947,518 | -0.10(-0.90%) |
Nov 06, 2018 | 11.04 | 11.19 | 10.92 | 11.14 | 2,032,204 | +0.16(+1.46%) |
Nov 05, 2018 | 10.89 | 11.01 | 10.77 | 10.98 | 1,209,092 | +0.10(+0.92%) |
Nov 02, 2018 | 10.69 | 10.89 | 10.56 | 10.88 | 1,686,700 | +0.25(+2.35%) |
Nov 01, 2018 | 10.44 | 10.65 | 10.33 | 10.63 | 1,381,409 | +0.23(+2.21%) |
Oct 31, 2018 | 10.22 | 10.50 | 10.09 | 10.40 | 1,134,343 | +0.21(+2.06%) |
Oct 30, 2018 | 9.970 | 10.20 | 9.930 | 10.19 | 2,872,966 | +0.24(+2.41%) |
Oct 29, 2018 | 10.12 | 10.20 | 9.865 | 9.950 | 1,546,065 | -0.09(-0.90%) |
Oct 26, 2018 | 10.25 | 10.28 | 9.930 | 10.04 | 1,482,700 | -0.25(-2.43%) |
Oct 25, 2018 | 10.34 | 10.55 | 10.22 | 10.29 | 1,036,374 | -0.01(-0.10%) |
Oct 24, 2018 | 10.31 | 10.56 | 10.24 | 10.30 | 1,639,037 | -0.02(-0.19%) |
Oct 23, 2018 | 10.40 | 10.53 | 10.18 | 10.32 | 1,641,581 | -0.18(-1.71%) |
Oct 22, 2018 | 10.76 | 10.85 | 10.39 | 10.50 | 1,567,216 | -0.22(-2.05%) |
Oct 19, 2018 | 10.65 | 10.93 | 10.65 | 10.72 | 953,500 | +0.04(+0.37%) |
Oct 18, 2018 | 10.86 | 10.95 | 10.62 | 10.68 | 1,372,628 | -0.22(-2.02%) |
Oct 17, 2018 | 10.97 | 11.00 | 10.87 | 10.90 | 676,862 | -0.08(-0.73%) |
Oct 16, 2018 | 10.92 | 10.99 | 10.75 | 10.98 | 1,830,610 | +0.06(+0.55%) |
Oct 15, 2018 | 10.95 | 11.02 | 10.80 | 10.92 | 1,620,238 | -0.04(-0.36%) |
Oct 12, 2018 | 11.03 | 11.06 | 10.93 | 10.96 | 728,500 | -0.01(-0.09%) |
Oct 11, 2018 | 11.17 | 11.17 | 10.93 | 10.97 | 698,883 | -0.19(-1.70%) |
Oct 10, 2018 | 11.08 | 11.45 | 11.03 | 11.16 | 1,323,029 | +0.10(+0.90%) |
Oct 09, 2018 | 10.94 | 11.09 | 10.87 | 11.06 | 650,373 | +0.06(+0.55%) |
Oct 08, 2018 | 10.90 | 11.43 | 10.84 | 11.00 | 477,507 | +0.14(+1.29%) |
Oct 05, 2018 | 10.87 | 10.98 | 10.84 | 10.86 | 685,900 | +0.01(+0.09%) |
Oct 04, 2018 | 10.81 | 10.97 | 10.76 | 10.85 | 784,233 | +0.02(+0.18%) |
Oct 03, 2018 | 10.86 | 11.00 | 10.74 | 10.83 | 831,999 | +0.04(+0.37%) |
Oct 02, 2018 | 10.78 | 10.90 | 10.67 | 10.79 | 1,373,174 | -0.02(-0.19%) |