Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.81 | 11.84 | 11.77 | 11.83 | 236,336 | +0.03(+0.27%) |
Apr 29, 2019 | 11.75 | 11.81 | 11.75 | 11.80 | 162,066 | +0.06(+0.50%) |
Apr 26, 2019 | 11.68 | 11.75 | 11.68 | 11.74 | 155,703 | +0.06(+0.55%) |
Apr 25, 2019 | 11.68 | 11.70 | 11.63 | 11.68 | 153,398 | +0.03(+0.28%) |
Apr 24, 2019 | 11.64 | 11.68 | 11.62 | 11.64 | 132,630 | -0.03(-0.27%) |
Apr 23, 2019 | 11.60 | 11.69 | 11.58 | 11.68 | 286,360 | +0.08(+0.69%) |
Apr 22, 2019 | 11.69 | 11.69 | 11.56 | 11.60 | 356,237 | -0.09(-0.78%) |
Apr 18, 2019 | 11.69 | 11.71 | 11.68 | 11.69 | 120,333 | +0.00(+0.00%) |
Apr 17, 2019 | 11.71 | 11.71 | 11.68 | 11.69 | 188,749 | -0.05(-0.41%) |
Apr 16, 2019 | 11.76 | 11.78 | 11.70 | 11.73 | 184,276 | -0.02(-0.19%) |
Apr 15, 2019 | 11.73 | 11.79 | 11.73 | 11.76 | 368,206 | +0.03(+0.27%) |
Apr 12, 2019 | 11.66 | 11.73 | 11.66 | 11.72 | 187,137 | +0.06(+0.50%) |
Apr 11, 2019 | 11.68 | 11.70 | 11.65 | 11.67 | 226,275 | +0.00(+0.00%) |
Apr 10, 2019 | 11.67 | 11.67 | 11.62 | 11.67 | 192,377 | +0.02(+0.18%) |
Apr 09, 2019 | 11.64 | 11.66 | 11.62 | 11.64 | 187,290 | +0.01(+0.05%) |
Apr 08, 2019 | 11.64 | 11.65 | 11.60 | 11.64 | 167,103 | +0.02(+0.18%) |
Apr 05, 2019 | 11.60 | 11.65 | 11.58 | 11.62 | 207,153 | +0.00(+0.00%) |
Apr 04, 2019 | 11.60 | 11.63 | 11.57 | 11.62 | 124,280 | -0.01(-0.09%) |
Apr 03, 2019 | 11.54 | 11.63 | 11.54 | 11.63 | 273,409 | +0.06(+0.50%) |
Apr 02, 2019 | 11.55 | 11.57 | 11.53 | 11.57 | 142,059 | +0.02(+0.14%) |
Apr 01, 2019 | 11.46 | 11.56 | 11.46 | 11.55 | 231,239 | +0.11(+0.93%) |
Mar 29, 2019 | 11.51 | 11.51 | 11.43 | 11.45 | 242,277 | +0.00(+0.00%) |
Mar 28, 2019 | 11.49 | 11.49 | 11.43 | 11.45 | 220,277 | -0.03(-0.28%) |
Mar 27, 2019 | 11.46 | 11.49 | 11.41 | 11.48 | 176,807 | +0.04(+0.37%) |
Mar 26, 2019 | 11.40 | 11.47 | 11.40 | 11.44 | 162,663 | +0.04(+0.37%) |
Mar 25, 2019 | 11.46 | 11.46 | 11.37 | 11.40 | 153,429 | -0.03(-0.28%) |
Mar 22, 2019 | 11.53 | 11.56 | 11.41 | 11.43 | 330,086 | -0.07(-0.64%) |
Mar 21, 2019 | 11.44 | 11.54 | 11.43 | 11.50 | 281,884 | +0.08(+0.70%) |
Mar 20, 2019 | 11.37 | 11.44 | 11.36 | 11.42 | 143,840 | +0.06(+0.56%) |
Mar 19, 2019 | 11.39 | 11.43 | 11.36 | 11.36 | 227,457 | -0.01(-0.09%) |
Mar 18, 2019 | 11.33 | 11.40 | 11.33 | 11.37 | 146,082 | +0.03(+0.23%) |
Mar 15, 2019 | 11.35 | 11.39 | 11.34 | 11.34 | 105,748 | -0.02(-0.14%) |
Mar 14, 2019 | 11.40 | 11.41 | 11.34 | 11.36 | 109,946 | -0.01(-0.09%) |
Mar 13, 2019 | 11.36 | 11.40 | 11.34 | 11.37 | 252,780 | +0.02(+0.14%) |
Mar 12, 2019 | 11.40 | 11.40 | 11.34 | 11.35 | 255,713 | -0.02(-0.14%) |
Mar 11, 2019 | 11.32 | 11.37 | 11.30 | 11.37 | 387,546 | +0.07(+0.65%) |
Mar 08, 2019 | 11.30 | 11.32 | 11.27 | 11.30 | 226,798 | -0.03(-0.23%) |
Mar 07, 2019 | 11.26 | 11.33 | 11.24 | 11.32 | 221,970 | +0.05(+0.46%) |
Mar 06, 2019 | 11.28 | 11.30 | 11.26 | 11.27 | 223,419 | +0.00(+0.00%) |
Mar 05, 2019 | 11.22 | 11.28 | 11.22 | 11.27 | 157,182 | +0.05(+0.47%) |
Mar 04, 2019 | 11.27 | 11.27 | 11.22 | 11.22 | 218,467 | -0.02(-0.19%) |
Mar 01, 2019 | 11.21 | 11.25 | 11.20 | 11.24 | 138,747 | +0.04(+0.33%) |
Feb 28, 2019 | 11.23 | 11.23 | 11.19 | 11.20 | 204,898 | +0.01(+0.09%) |
Feb 27, 2019 | 11.19 | 11.22 | 11.18 | 11.19 | 144,140 | +0.00(+0.00%) |
Feb 26, 2019 | 11.14 | 11.22 | 11.13 | 11.19 | 169,620 | +0.04(+0.38%) |
Feb 25, 2019 | 11.17 | 11.23 | 11.14 | 11.15 | 270,215 | -0.03(-0.28%) |
Feb 22, 2019 | 11.13 | 11.22 | 11.12 | 11.18 | 223,177 | +0.07(+0.66%) |
Feb 21, 2019 | 11.18 | 11.21 | 11.10 | 11.11 | 220,467 | -0.09(-0.80%) |
Feb 20, 2019 | 11.21 | 11.25 | 11.19 | 11.20 | 229,984 | -0.01(-0.09%) |
Feb 19, 2019 | 11.15 | 11.22 | 11.15 | 11.21 | 260,015 | +0.08(+0.76%) |
Feb 15, 2019 | 11.12 | 11.17 | 11.10 | 11.12 | 200,116 | +0.02(+0.19%) |
Feb 14, 2019 | 11.08 | 11.12 | 11.08 | 11.10 | 151,501 | +0.02(+0.14%) |
Feb 13, 2019 | 11.13 | 11.13 | 11.04 | 11.09 | 176,765 | -0.01(-0.05%) |
Feb 12, 2019 | 11.08 | 11.14 | 11.08 | 11.09 | 172,818 | +0.03(+0.23%) |
Feb 11, 2019 | 11.02 | 11.09 | 11.02 | 11.07 | 225,221 | +0.05(+0.47%) |
Feb 08, 2019 | 10.93 | 11.03 | 10.93 | 11.01 | 226,052 | +0.07(+0.67%) |
Feb 07, 2019 | 10.97 | 10.99 | 10.89 | 10.94 | 383,589 | -0.03(-0.24%) |
Feb 06, 2019 | 10.95 | 11.01 | 10.93 | 10.97 | 305,290 | +0.06(+0.57%) |
Feb 05, 2019 | 11.01 | 11.07 | 10.91 | 10.91 | 680,989 | -0.10(-0.90%) |
Feb 04, 2019 | 11.00 | 11.04 | 10.96 | 11.00 | 232,624 | +0.02(+0.19%) |
Feb 01, 2019 | 10.97 | 11.01 | 10.95 | 10.98 | 246,252 | +0.04(+0.38%) |
Jan 31, 2019 | 10.89 | 10.97 | 10.88 | 10.94 | 532,756 | +0.07(+0.67%) |
Jan 30, 2019 | 10.79 | 10.90 | 10.78 | 10.87 | 402,831 | +0.08(+0.77%) |
Jan 29, 2019 | 10.71 | 10.79 | 10.71 | 10.79 | 221,606 | +0.04(+0.34%) |
Jan 28, 2019 | 10.68 | 10.75 | 10.66 | 10.75 | 172,700 | +0.06(+0.53%) |
Jan 25, 2019 | 10.65 | 10.74 | 10.63 | 10.69 | 256,064 | +0.08(+0.78%) |
Jan 24, 2019 | 10.62 | 10.65 | 10.58 | 10.61 | 278,573 | +0.01(+0.10%) |
Jan 23, 2019 | 10.60 | 10.65 | 10.59 | 10.60 | 162,480 | -0.01(-0.05%) |
Jan 22, 2019 | 10.58 | 10.66 | 10.50 | 10.60 | 280,574 | +0.02(+0.15%) |
Jan 18, 2019 | 10.59 | 10.64 | 10.57 | 10.59 | 187,767 | +0.01(+0.10%) |
Jan 17, 2019 | 10.60 | 10.62 | 10.52 | 10.58 | 177,286 | -0.01(-0.05%) |
Jan 16, 2019 | 10.48 | 10.60 | 10.48 | 10.58 | 147,567 | +0.07(+0.64%) |
Jan 15, 2019 | 10.52 | 10.53 | 10.45 | 10.52 | 167,934 | +0.05(+0.44%) |
Jan 14, 2019 | 10.47 | 10.47 | 10.41 | 10.47 | 142,475 | -0.01(-0.05%) |
Jan 11, 2019 | 10.44 | 10.48 | 10.41 | 10.47 | 345,051 | +0.05(+0.44%) |
Jan 10, 2019 | 10.38 | 10.43 | 10.32 | 10.43 | 298,905 | +0.06(+0.60%) |
Jan 09, 2019 | 10.43 | 10.43 | 10.26 | 10.37 | 492,534 | +0.00(+0.00%) |
Jan 08, 2019 | 10.37 | 10.45 | 10.30 | 10.37 | 570,289 | +0.06(+0.60%) |
Jan 07, 2019 | 10.12 | 10.34 | 10.12 | 10.30 | 358,018 | +0.19(+1.83%) |
Jan 04, 2019 | 10.04 | 10.13 | 10.01 | 10.12 | 643,280 | +0.10(+1.03%) |
Jan 03, 2019 | 9.996 | 10.03 | 9.934 | 10.02 | 742,423 | +0.01(+0.10%) |
Jan 02, 2019 | 9.785 | 10.02 | 9.769 | 10.01 | 869,124 | +0.19(+1.94%) |
Dec 31, 2018 | 9.810 | 9.970 | 9.805 | 9.815 | 980,172 | +0.01(+0.05%) |
Dec 28, 2018 | 9.604 | 9.872 | 9.594 | 9.810 | 882,835 | +0.28(+2.92%) |
Dec 27, 2018 | 9.481 | 9.548 | 9.434 | 9.532 | 619,908 | +0.01(+0.11%) |
Dec 26, 2018 | 9.378 | 9.553 | 9.368 | 9.522 | 689,824 | +0.15(+1.65%) |
Dec 24, 2018 | 9.265 | 9.435 | 9.254 | 9.368 | 611,418 | +0.00(+0.00%) |
Dec 21, 2018 | 9.517 | 9.594 | 9.239 | 9.368 | 846,698 | -0.18(-1.89%) |
Dec 20, 2018 | 9.754 | 9.769 | 9.373 | 9.548 | 1,086,332 | -0.25(-2.57%) |
Dec 19, 2018 | 9.800 | 9.908 | 9.790 | 9.800 | 508,681 | -0.05(-0.52%) |
Dec 18, 2018 | 9.903 | 9.934 | 9.774 | 9.851 | 590,998 | +0.03(+0.26%) |
Dec 17, 2018 | 10.04 | 10.05 | 9.785 | 9.826 | 583,030 | -0.21(-2.13%) |
Dec 14, 2018 | 10.08 | 10.10 | 10.04 | 10.04 | 286,810 | -0.08(-0.76%) |
Dec 13, 2018 | 10.16 | 10.19 | 10.11 | 10.12 | 254,637 | -0.07(-0.65%) |
Dec 12, 2018 | 10.11 | 10.20 | 10.09 | 10.18 | 277,073 | +0.09(+0.86%) |
Dec 11, 2018 | 10.19 | 10.21 | 10.06 | 10.10 | 343,322 | -0.07(-0.65%) |
Dec 10, 2018 | 10.11 | 10.19 | 10.10 | 10.16 | 325,395 | +0.05(+0.50%) |
Dec 07, 2018 | 10.19 | 10.24 | 10.09 | 10.11 | 232,236 | -0.06(-0.55%) |
Dec 06, 2018 | 10.21 | 10.22 | 10.14 | 10.17 | 340,900 | -0.07(-0.65%) |
Dec 04, 2018 | 10.34 | 10.37 | 10.21 | 10.23 | 329,606 | -0.12(-1.18%) |
Dec 03, 2018 | 10.34 | 10.37 | 10.31 | 10.36 | 237,134 | +0.07(+0.69%) |
Nov 30, 2018 | 10.29 | 10.32 | 10.27 | 10.28 | 168,434 | +0.00(+0.00%) |
Nov 29, 2018 | 10.24 | 10.30 | 10.22 | 10.28 | 294,613 | +0.05(+0.45%) |
Nov 28, 2018 | 10.15 | 10.25 | 10.14 | 10.24 | 424,002 | +0.09(+0.90%) |
Nov 27, 2018 | 10.12 | 10.17 | 10.11 | 10.15 | 230,121 | +0.01(+0.10%) |
Nov 26, 2018 | 10.12 | 10.21 | 10.10 | 10.14 | 460,836 | +0.04(+0.40%) |
Nov 23, 2018 | 10.09 | 10.15 | 10.07 | 10.10 | 278,172 | -0.06(-0.55%) |
Nov 21, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.06(-0.55%) | |
Nov 20, 2018 | 10.27 | 10.32 | 10.20 | 10.21 | 513,718 | -0.12(-1.13%) |
Nov 19, 2018 | 10.30 | 10.37 | 10.29 | 10.33 | 387,973 | -0.02(-0.15%) |
Nov 16, 2018 | 10.39 | 10.40 | 10.31 | 10.34 | 598,552 | -0.07(-0.64%) |
Nov 15, 2018 | 10.43 | 10.44 | 10.33 | 10.41 | 464,807 | -0.05(-0.49%) |
Nov 14, 2018 | 10.55 | 10.55 | 10.42 | 10.46 | 522,126 | -0.09(-0.82%) |
Nov 13, 2018 | 10.57 | 10.65 | 10.51 | 10.54 | 389,275 | -0.06(-0.53%) |
Nov 12, 2018 | 10.59 | 10.63 | 10.52 | 10.60 | 545,186 | -0.05(-0.47%) |
Nov 09, 2018 | 10.57 | 10.66 | 10.54 | 10.65 | 385,872 | +0.01(+0.09%) |
Nov 08, 2018 | 10.63 | 10.68 | 10.57 | 10.64 | 464,133 | -0.01(-0.09%) |
Nov 07, 2018 | 10.61 | 10.69 | 10.60 | 10.65 | 716,581 | +0.09(+0.81%) |
Nov 06, 2018 | 10.43 | 10.58 | 10.43 | 10.57 | 685,832 | +0.14(+1.31%) |
Nov 05, 2018 | 10.50 | 10.56 | 10.39 | 10.43 | 1,577,443 | -0.15(-1.38%) |
Nov 02, 2018 | 10.72 | 10.80 | 10.43 | 10.58 | 2,314,046 | -0.35(-3.23%) |
Nov 01, 2018 | 10.75 | 10.95 | 10.72 | 10.93 | 179,838 | +0.22(+2.07%) |
Oct 31, 2018 | 10.71 | 10.87 | 10.66 | 10.71 | 316,233 | +0.02(+0.14%) |
Oct 30, 2018 | 10.79 | 10.83 | 10.68 | 10.69 | 207,937 | -0.11(-0.98%) |
Oct 29, 2018 | 10.90 | 10.95 | 10.78 | 10.80 | 173,935 | -0.11(-0.97%) |
Oct 26, 2018 | 10.94 | 10.96 | 10.87 | 10.90 | 219,790 | -0.04(-0.37%) |
Oct 25, 2018 | 10.92 | 10.99 | 10.89 | 10.94 | 181,774 | +0.06(+0.51%) |
Oct 24, 2018 | 11.02 | 11.05 | 10.89 | 10.89 | 216,857 | -0.14(-1.28%) |
Oct 23, 2018 | 11.10 | 11.13 | 10.95 | 11.03 | 272,120 | -0.11(-0.95%) |
Oct 22, 2018 | 11.20 | 11.20 | 11.13 | 11.14 | 121,558 | -0.01(-0.09%) |
Oct 19, 2018 | 11.14 | 11.18 | 11.11 | 11.15 | 170,045 | -0.01(-0.09%) |
Oct 18, 2018 | 11.21 | 11.25 | 11.16 | 11.16 | 106,438 | -0.10(-0.90%) |
Oct 17, 2018 | 11.18 | 11.27 | 11.18 | 11.26 | 147,850 | +0.05(+0.43%) |
Oct 16, 2018 | 11.23 | 11.25 | 11.15 | 11.21 | 198,576 | +0.06(+0.56%) |
Oct 15, 2018 | 11.21 | 11.21 | 11.07 | 11.15 | 201,103 | -0.03(-0.27%) |
Oct 12, 2018 | 11.16 | 11.25 | 11.12 | 11.18 | 202,173 | +0.12(+1.04%) |
Oct 11, 2018 | 11.18 | 11.22 | 11.06 | 11.06 | 284,274 | -0.15(-1.38%) |
Oct 10, 2018 | 11.28 | 11.28 | 11.18 | 11.22 | 307,775 | -0.06(-0.53%) |
Oct 09, 2018 | 11.20 | 11.31 | 11.16 | 11.28 | 176,996 | +0.05(+0.45%) |
Oct 08, 2018 | 11.33 | 11.35 | 11.12 | 11.23 | 406,000 | -0.10(-0.88%) |
Oct 05, 2018 | 11.52 | 11.52 | 11.22 | 11.33 | 535,929 | -0.20(-1.69%) |
Oct 04, 2018 | 11.60 | 11.60 | 11.52 | 11.52 | 185,835 | -0.06(-0.56%) |
Oct 03, 2018 | 11.60 | 11.61 | 11.58 | 11.59 | 277,977 | -0.01(-0.04%) |
Oct 02, 2018 | 11.58 | 11.60 | 11.56 | 11.59 | 304,691 | +0.01(+0.09%) |
Oct 01, 2018 | 11.58 | 11.61 | 11.54 | 11.58 | 233,117 | +0.05(+0.43%) |
Sep 28, 2018 | 11.53 | 11.57 | 11.52 | 11.53 | 304,559 | +0.01(+0.09%) |
Sep 27, 2018 | 11.54 | 11.57 | 11.51 | 11.52 | 236,704 | -0.02(-0.13%) |
Sep 26, 2018 | 11.59 | 11.59 | 11.53 | 11.54 | 170,455 | -0.03(-0.26%) |
Sep 25, 2018 | 11.54 | 11.57 | 11.54 | 11.57 | 172,551 | +0.01(+0.09%) |
Sep 24, 2018 | 11.57 | 11.59 | 11.54 | 11.56 | 150,080 | -0.02(-0.13%) |
Sep 21, 2018 | 11.56 | 11.58 | 11.56 | 11.57 | 156,779 | +0.02(+0.13%) |
Sep 20, 2018 | 11.60 | 11.60 | 11.55 | 11.56 | 166,482 | -0.02(-0.13%) |
Sep 19, 2018 | 11.60 | 11.63 | 11.56 | 11.57 | 160,506 | -0.01(-0.09%) |
Sep 18, 2018 | 11.63 | 11.66 | 11.58 | 11.58 | 225,512 | -0.03(-0.26%) |
Sep 17, 2018 | 11.63 | 11.63 | 11.59 | 11.61 | 171,857 | -0.01(-0.13%) |
Sep 14, 2018 | 11.60 | 11.63 | 11.59 | 11.63 | 176,073 | +0.04(+0.39%) |
Sep 13, 2018 | 11.58 | 11.60 | 11.58 | 11.58 | 211,739 | +0.01(+0.04%) |
Sep 12, 2018 | 11.58 | 11.59 | 11.57 | 11.58 | 168,550 | -0.01(-0.09%) |
Sep 11, 2018 | 11.54 | 11.59 | 11.53 | 11.59 | 217,788 | +0.05(+0.47%) |
Sep 10, 2018 | 11.54 | 11.54 | 11.45 | 11.53 | 193,837 | -0.00(-0.04%) |
Sep 07, 2018 | 11.57 | 11.57 | 11.50 | 11.54 | 214,998 | -0.02(-0.21%) |
Sep 06, 2018 | 11.57 | 11.58 | 11.55 | 11.56 | 186,306 | -0.00(-0.04%) |
Sep 05, 2018 | 11.58 | 11.60 | 11.56 | 11.57 | 306,935 | -0.01(-0.04%) |
Sep 04, 2018 | 11.58 | 11.60 | 11.57 | 11.57 | 135,241 | -0.01(-0.09%) |
Aug 31, 2018 | 11.58 | 11.58 | 11.58 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 11.56 | 11.59 | 11.56 | 11.58 | 108,882 | +0.01(+0.13%) |
Aug 29, 2018 | 11.60 | 11.60 | 11.57 | 11.57 | 134,483 | -0.04(-0.34%) |
Aug 28, 2018 | 11.60 | 11.61 | 11.55 | 11.61 | 226,978 | -0.00(-0.04%) |
Aug 27, 2018 | 11.59 | 11.61 | 11.58 | 11.61 | 162,592 | +0.04(+0.34%) |
Aug 24, 2018 | 11.52 | 11.59 | 11.52 | 11.57 | 156,711 | +0.02(+0.21%) |
Aug 23, 2018 | 11.63 | 11.63 | 11.55 | 11.55 | 205,652 | -0.01(-0.13%) |
Aug 22, 2018 | 11.60 | 11.60 | 11.51 | 11.56 | 342,896 | -0.03(-0.30%) |
Aug 21, 2018 | 11.57 | 11.62 | 11.57 | 11.60 | 304,608 | +0.05(+0.43%) |
Aug 20, 2018 | 11.55 | 11.57 | 11.53 | 11.55 | 245,104 | +0.04(+0.34%) |
Aug 17, 2018 | 11.49 | 11.52 | 11.47 | 11.51 | 201,889 | +0.06(+0.56%) |
Aug 16, 2018 | 11.41 | 11.48 | 11.40 | 11.44 | 173,983 | +0.08(+0.70%) |
Aug 15, 2018 | 11.49 | 11.49 | 11.34 | 11.36 | 362,216 | -0.13(-1.16%) |
Aug 14, 2018 | 11.42 | 11.50 | 11.42 | 11.50 | 168,279 | +0.11(+0.95%) |
Aug 13, 2018 | 11.57 | 11.57 | 11.38 | 11.39 | 332,434 | -0.13(-1.15%) |
Aug 10, 2018 | 11.55 | 11.56 | 11.49 | 11.52 | 215,233 | -0.00(-0.04%) |
Aug 09, 2018 | 11.51 | 11.58 | 11.51 | 11.53 | 199,817 | -0.02(-0.17%) |
Aug 08, 2018 | 11.56 | 11.56 | 11.52 | 11.55 | 170,984 | -0.00(-0.04%) |
Aug 07, 2018 | 11.53 | 11.56 | 11.53 | 11.55 | 157,075 | +0.00(+0.04%) |
Aug 06, 2018 | 11.46 | 11.55 | 11.44 | 11.55 | 251,131 | +0.09(+0.77%) |
Aug 03, 2018 | 11.44 | 11.46 | 11.40 | 11.46 | 165,188 | +0.04(+0.39%) |
Aug 02, 2018 | 11.38 | 11.43 | 11.38 | 11.41 | 132,482 | +0.00(+0.04%) |
Aug 01, 2018 | 11.41 | 11.42 | 11.40 | 11.41 | 122,249 | +0.00(+0.04%) |
Jul 31, 2018 | 11.38 | 11.41 | 11.37 | 11.40 | 97,656 | +0.02(+0.17%) |
Jul 30, 2018 | 11.40 | 11.40 | 11.36 | 11.38 | 116,533 | -0.02(-0.17%) |
Jul 27, 2018 | 11.40 | 11.40 | 11.36 | 11.40 | 165,392 | +0.01(+0.09%) |
Jul 26, 2018 | 11.36 | 11.39 | 11.34 | 11.39 | 198,517 | +0.05(+0.41%) |
Jul 25, 2018 | 11.35 | 11.36 | 11.32 | 11.35 | 201,803 | +0.03(+0.29%) |
Jul 24, 2018 | 11.35 | 11.36 | 11.29 | 11.32 | 249,606 | -0.02(-0.19%) |
Jul 23, 2018 | 11.33 | 11.35 | 11.32 | 11.34 | 209,181 | +0.03(+0.27%) |
Jul 20, 2018 | 11.33 | 11.33 | 11.30 | 11.31 | 153,023 | +0.01(+0.09%) |
Jul 19, 2018 | 11.25 | 11.32 | 11.25 | 11.30 | 176,080 | +0.02(+0.22%) |
Jul 18, 2018 | 11.25 | 11.28 | 11.23 | 11.27 | 218,081 | +0.05(+0.48%) |
Jul 17, 2018 | 11.24 | 11.26 | 11.22 | 11.22 | 169,263 | -0.02(-0.14%) |
Jul 16, 2018 | 11.27 | 11.28 | 11.23 | 11.23 | 245,693 | -0.01(-0.13%) |
Jul 13, 2018 | 11.26 | 11.27 | 11.24 | 11.25 | 169,960 | +0.00(+0.04%) |
Jul 12, 2018 | 11.23 | 11.25 | 11.23 | 11.24 | 137,640 | +0.04(+0.39%) |
Jul 11, 2018 | 11.24 | 11.26 | 11.19 | 11.20 | 316,239 | +0.00(+0.00%) |
Jul 10, 2018 | 11.20 | 11.23 | 11.18 | 11.20 | 175,539 | +0.00(+0.04%) |
Jul 09, 2018 | 11.20 | 11.22 | 11.18 | 11.19 | 251,560 | -0.00(-0.04%) |
Jul 06, 2018 | 11.12 | 11.21 | 11.11 | 11.20 | 120,958 | +0.08(+0.75%) |
Jul 05, 2018 | 11.07 | 11.12 | 11.07 | 11.12 | 156,137 | +0.04(+0.35%) |
Jul 03, 2018 | 11.08 | 11.08 | 11.08 | 0 | -0.01(-0.13%) | |
Jul 02, 2018 | 11.01 | 11.14 | 11.00 | 11.09 | 224,505 | +0.03(+0.26%) |
Jun 29, 2018 | 11.04 | 11.10 | 11.04 | 11.06 | 173,848 | +0.00(+0.00%) |
Jun 28, 2018 | 11.09 | 11.11 | 11.04 | 11.06 | 213,266 | -0.06(-0.57%) |
Jun 27, 2018 | 11.12 | 11.14 | 11.10 | 11.13 | 190,977 | +0.00(+0.00%) |
Jun 26, 2018 | 11.07 | 11.16 | 11.07 | 11.13 | 127,383 | -0.01(-0.09%) |
Jun 25, 2018 | 11.22 | 11.24 | 11.14 | 11.14 | 314,345 | -0.09(-0.82%) |
Jun 22, 2018 | 11.23 | 11.33 | 11.20 | 11.23 | 230,668 | +0.01(+0.09%) |
Jun 21, 2018 | 11.18 | 11.22 | 11.18 | 11.22 | 132,380 | +0.05(+0.44%) |
Jun 20, 2018 | 11.17 | 11.19 | 11.12 | 11.17 | 185,159 | -0.01(-0.13%) |
Jun 19, 2018 | 11.20 | 11.20 | 11.14 | 11.18 | 157,910 | -0.01(-0.13%) |
Jun 18, 2018 | 11.13 | 11.20 | 11.13 | 11.20 | 168,117 | +0.03(+0.26%) |
Jun 15, 2018 | 11.18 | 11.13 | 11.17 | 170,649 | -0.01(-0.13%) | |
Jun 14, 2018 | 11.18 | 11.21 | 11.13 | 11.18 | 169,034 | +0.06(+0.53%) |
Jun 13, 2018 | 11.14 | 11.15 | 11.11 | 11.13 | 194,225 | -0.03(-0.31%) |
Jun 12, 2018 | 11.21 | 11.25 | 11.14 | 11.16 | 263,651 | -0.00(-0.00%) |
Jun 11, 2018 | 11.14 | 11.16 | 11.11 | 11.16 | 277,011 | +0.05(+0.48%) |
Jun 08, 2018 | 11.13 | 11.13 | 11.09 | 11.11 | 193,466 | -0.01(-0.13%) |
Jun 07, 2018 | 11.07 | 11.12 | 11.07 | 11.12 | 344,496 | +0.02(+0.22%) |
Jun 06, 2018 | 11.10 | 278,667 | +0.01(+0.09%) | |||
Jun 05, 2018 | 11.13 | 11.14 | 11.07 | 11.09 | 222,625 | -0.02(-0.22%) |
Jun 04, 2018 | 11.11 | 11.12 | 11.08 | 11.11 | 289,371 | +0.05(+0.44%) |
Jun 01, 2018 | 11.06 | 11.07 | 11.02 | 11.06 | 144,743 | +0.04(+0.35%) |
May 31, 2018 | 10.99 | 11.08 | 10.99 | 11.02 | 254,944 | +0.06(+0.53%) |
May 30, 2018 | 10.97 | 10.99 | 10.97 | 10.97 | 151,924 | +0.00(+0.00%) |
May 29, 2018 | 10.97 | 10.98 | 10.92 | 10.97 | 148,947 | +0.02(+0.22%) |
May 25, 2018 | 10.94 | 10.94 | 10.94 | 0 | -0.04(-0.35%) | |
May 24, 2018 | 11.02 | 11.02 | 10.97 | 10.98 | 220,079 | +0.01(+0.09%) |
May 23, 2018 | 10.99 | 11.00 | 10.95 | 10.97 | 111,774 | +0.00(+0.04%) |
May 22, 2018 | 10.97 | 10.99 | 10.96 | 10.97 | 247,600 | +0.00(+0.00%) |
May 21, 2018 | 10.95 | 10.98 | 10.95 | 10.97 | 198,780 | +0.02(+0.22%) |
May 18, 2018 | 10.91 | 10.94 | 10.88 | 10.94 | 95,569 | -0.00(-0.04%) |
May 17, 2018 | 10.90 | 10.95 | 10.88 | 10.95 | 200,910 | +0.04(+0.40%) |
May 16, 2018 | 10.93 | 10.93 | 10.90 | 10.90 | 133,216 | -0.03(-0.31%) |
May 15, 2018 | 10.90 | 10.94 | 10.88 | 10.94 | 431,595 | +0.03(+0.31%) |
May 14, 2018 | 10.91 | 10.97 | 10.89 | 10.90 | 202,604 | +0.02(+0.22%) |
May 11, 2018 | 10.91 | 10.91 | 10.88 | 10.88 | 167,467 | -0.03(-0.31%) |
May 10, 2018 | 10.80 | 10.92 | 10.78 | 10.91 | 218,242 | +0.14(+1.33%) |
May 09, 2018 | 10.78 | 10.78 | 10.74 | 10.77 | 151,319 | +0.01(+0.13%) |
May 08, 2018 | 10.79 | 10.84 | 10.75 | 10.76 | 162,695 | -0.02(-0.22%) |
May 07, 2018 | 10.69 | 10.80 | 10.69 | 10.78 | 286,453 | +0.12(+1.12%) |
May 04, 2018 | 10.65 | 10.70 | 10.63 | 10.66 | 179,120 | +0.02(+0.18%) |
May 03, 2018 | 10.69 | 10.71 | 10.64 | 10.64 | 259,481 | -0.04(-0.36%) |
May 02, 2018 | 10.66 | 10.68 | 10.65 | 10.68 | 154,157 | +0.00(+0.04%) |