Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.38 | 12.59 | 12.33 | 12.53 | 210,271 | +0.05(+0.43%) |
May 30, 2019 | 12.51 | 12.56 | 12.40 | 12.48 | 138,734 | +0.06(+0.49%) |
May 29, 2019 | 12.52 | 12.56 | 12.38 | 12.42 | 179,362 | -0.11(-0.91%) |
May 28, 2019 | 12.57 | 12.70 | 12.51 | 12.53 | 198,107 | -0.04(-0.30%) |
May 24, 2019 | 12.61 | 12.68 | 12.48 | 12.57 | 356,290 | +0.04(+0.30%) |
May 23, 2019 | 12.55 | 12.55 | 12.46 | 12.53 | 161,576 | -0.04(-0.30%) |
May 22, 2019 | 12.50 | 12.58 | 12.47 | 12.57 | 140,907 | +0.08(+0.61%) |
May 21, 2019 | 12.49 | 12.59 | 12.48 | 12.49 | 192,120 | +0.05(+0.37%) |
May 20, 2019 | 12.49 | 12.58 | 12.39 | 12.45 | 333,808 | -0.06(-0.49%) |
May 17, 2019 | 12.45 | 12.57 | 12.37 | 12.51 | 145,491 | +0.02(+0.12%) |
May 16, 2019 | 12.53 | 12.65 | 12.49 | 12.49 | 197,310 | -0.03(-0.24%) |
May 15, 2019 | 12.47 | 12.60 | 12.44 | 12.52 | 248,266 | +0.04(+0.30%) |
May 14, 2019 | 12.52 | 12.53 | 12.42 | 12.49 | 205,793 | +0.00(+0.00%) |
May 13, 2019 | 12.36 | 12.49 | 12.30 | 12.49 | 206,517 | +0.02(+0.18%) |
May 10, 2019 | 12.36 | 12.48 | 12.23 | 12.46 | 223,175 | +0.11(+0.92%) |
May 09, 2019 | 12.25 | 12.44 | 12.12 | 12.35 | 498,362 | +0.12(+0.99%) |
May 08, 2019 | 12.30 | 12.33 | 12.19 | 12.23 | 198,196 | -0.05(-0.37%) |
May 07, 2019 | 12.41 | 12.54 | 12.14 | 12.27 | 366,295 | -0.20(-1.58%) |
May 06, 2019 | 12.03 | 12.53 | 12.03 | 12.47 | 349,153 | +0.30(+2.43%) |
May 03, 2019 | 11.90 | 12.24 | 11.79 | 12.17 | 244,110 | +0.47(+4.02%) |
May 02, 2019 | 12.27 | 12.45 | 11.64 | 11.70 | 254,955 | -0.58(-4.76%) |
May 01, 2019 | 12.27 | 12.37 | 12.23 | 12.29 | 577,582 | +0.02(+0.19%) |
Apr 30, 2019 | 12.19 | 12.34 | 12.08 | 12.27 | 302,360 | +0.11(+0.87%) |
Apr 29, 2019 | 12.15 | 12.19 | 12.06 | 12.16 | 252,290 | +0.03(+0.25%) |
Apr 26, 2019 | 12.07 | 12.13 | 11.97 | 12.13 | 120,343 | +0.11(+0.95%) |
Apr 25, 2019 | 12.07 | 12.08 | 11.88 | 12.02 | 119,178 | -0.06(-0.50%) |
Apr 24, 2019 | 11.93 | 12.09 | 11.93 | 12.08 | 124,875 | +0.17(+1.40%) |
Apr 23, 2019 | 11.76 | 11.94 | 11.74 | 11.91 | 164,846 | +0.20(+1.69%) |
Apr 22, 2019 | 11.78 | 11.86 | 11.58 | 11.71 | 147,213 | -0.17(-1.41%) |
Apr 18, 2019 | 11.72 | 11.94 | 11.72 | 11.88 | 184,596 | +0.14(+1.16%) |
Apr 17, 2019 | 11.62 | 11.75 | 11.51 | 11.74 | 292,863 | +0.14(+1.18%) |
Apr 16, 2019 | 11.90 | 11.90 | 11.59 | 11.61 | 223,830 | -0.29(-2.43%) |
Apr 15, 2019 | 11.92 | 11.92 | 11.81 | 11.89 | 74,520 | +0.00(+0.00%) |
Apr 12, 2019 | 11.92 | 11.92 | 11.77 | 11.89 | 101,120 | -0.03(-0.25%) |
Apr 11, 2019 | 11.95 | 11.95 | 11.88 | 11.92 | 88,282 | -0.02(-0.13%) |
Apr 10, 2019 | 11.81 | 12.00 | 11.75 | 11.94 | 300,620 | +0.15(+1.29%) |
Apr 09, 2019 | 11.87 | 11.91 | 11.77 | 11.79 | 160,171 | -0.08(-0.70%) |
Apr 08, 2019 | 11.92 | 11.92 | 11.78 | 11.87 | 114,493 | -0.05(-0.45%) |
Apr 05, 2019 | 11.99 | 12.02 | 11.86 | 11.92 | 198,158 | -0.04(-0.32%) |
Apr 04, 2019 | 11.98 | 11.98 | 11.86 | 11.96 | 173,418 | +0.09(+0.77%) |
Apr 03, 2019 | 11.94 | 12.02 | 11.84 | 11.87 | 154,297 | -0.05(-0.38%) |
Apr 02, 2019 | 11.95 | 11.96 | 11.81 | 11.92 | 216,228 | -0.01(-0.06%) |
Apr 01, 2019 | 11.86 | 11.92 | 11.72 | 11.92 | 279,814 | +0.08(+0.71%) |
Mar 29, 2019 | 11.88 | 11.93 | 11.71 | 11.84 | 308,495 | -0.01(-0.06%) |
Mar 28, 2019 | 11.55 | 11.86 | 11.55 | 11.85 | 265,815 | +0.21(+1.83%) |
Mar 27, 2019 | 11.51 | 11.67 | 11.44 | 11.64 | 345,527 | +0.09(+0.79%) |
Mar 26, 2019 | 11.49 | 11.55 | 11.46 | 11.54 | 274,456 | +0.08(+0.66%) |
Mar 25, 2019 | 11.43 | 11.58 | 11.32 | 11.47 | 436,140 | +0.10(+0.86%) |
Mar 22, 2019 | 11.58 | 11.66 | 11.36 | 11.37 | 296,899 | -0.22(-1.87%) |
Mar 21, 2019 | 11.47 | 11.71 | 11.47 | 11.59 | 263,982 | +0.12(+1.04%) |
Mar 20, 2019 | 11.51 | 11.69 | 11.38 | 11.47 | 254,715 | -0.01(-0.06%) |
Mar 19, 2019 | 11.50 | 11.58 | 11.43 | 11.48 | 232,927 | -0.02(-0.20%) |
Mar 18, 2019 | 11.57 | 11.68 | 11.48 | 11.50 | 210,911 | -0.05(-0.45%) |
Mar 15, 2019 | 11.62 | 11.64 | 11.54 | 11.55 | 716,215 | -0.07(-0.58%) |
Mar 14, 2019 | 11.61 | 11.77 | 11.60 | 11.62 | 186,471 | -0.01(-0.06%) |
Mar 13, 2019 | 11.58 | 11.73 | 11.58 | 11.63 | 163,445 | +0.06(+0.52%) |
Mar 12, 2019 | 11.57 | 11.66 | 11.52 | 11.57 | 182,627 | +0.01(+0.06%) |
Mar 11, 2019 | 11.40 | 11.57 | 11.39 | 11.56 | 308,430 | +0.19(+1.71%) |
Mar 08, 2019 | 11.43 | 11.51 | 11.35 | 11.36 | 176,083 | +0.04(+0.40%) |
Mar 07, 2019 | 11.40 | 11.48 | 11.31 | 11.32 | 166,196 | -0.05(-0.46%) |
Mar 06, 2019 | 11.46 | 11.48 | 11.35 | 11.37 | 157,519 | -0.07(-0.59%) |
Mar 05, 2019 | 11.49 | 11.51 | 11.41 | 11.44 | 151,015 | +0.01(+0.13%) |
Mar 04, 2019 | 11.42 | 11.50 | 11.33 | 11.42 | 207,505 | +0.04(+0.33%) |
Mar 01, 2019 | 11.47 | 11.49 | 11.25 | 11.39 | 359,910 | -0.07(-0.65%) |
Feb 28, 2019 | 11.48 | 11.57 | 11.44 | 11.46 | 401,414 | -0.01(-0.13%) |
Feb 27, 2019 | 11.46 | 11.51 | 11.34 | 11.48 | 175,966 | -0.07(-0.65%) |
Feb 26, 2019 | 11.66 | 11.66 | 11.51 | 11.55 | 209,646 | -0.08(-0.71%) |
Feb 25, 2019 | 11.72 | 11.76 | 11.60 | 11.63 | 227,057 | -0.07(-0.64%) |
Feb 22, 2019 | 11.65 | 11.81 | 11.58 | 11.71 | 208,390 | +0.14(+1.23%) |
Feb 21, 2019 | 11.60 | 11.66 | 11.45 | 11.57 | 225,630 | -0.08(-0.71%) |
Feb 20, 2019 | 11.67 | 11.70 | 11.52 | 11.65 | 261,934 | -0.02(-0.13%) |
Feb 19, 2019 | 11.57 | 11.69 | 11.53 | 11.66 | 296,705 | +0.08(+0.71%) |
Feb 15, 2019 | 11.56 | 11.63 | 11.51 | 11.58 | 222,140 | +0.05(+0.45%) |
Feb 14, 2019 | 11.39 | 11.56 | 11.34 | 11.53 | 264,720 | +0.16(+1.38%) |
Feb 13, 2019 | 11.35 | 11.44 | 11.31 | 11.37 | 262,516 | -0.08(-0.72%) |
Feb 12, 2019 | 11.61 | 11.61 | 11.37 | 11.45 | 166,300 | -0.10(-0.91%) |
Feb 11, 2019 | 11.25 | 11.57 | 11.25 | 11.56 | 319,656 | +0.18(+1.58%) |
Feb 08, 2019 | 11.30 | 11.51 | 11.30 | 11.38 | 259,386 | +0.11(+1.00%) |
Feb 07, 2019 | 11.36 | 11.58 | 11.17 | 11.27 | 286,005 | -0.17(-1.51%) |
Feb 06, 2019 | 11.53 | 11.54 | 11.35 | 11.44 | 258,533 | -0.07(-0.65%) |
Feb 05, 2019 | 11.48 | 11.52 | 11.33 | 11.51 | 169,762 | +0.05(+0.46%) |
Feb 04, 2019 | 11.21 | 11.46 | 11.18 | 11.46 | 197,555 | +0.23(+2.07%) |
Feb 01, 2019 | 11.26 | 11.31 | 11.06 | 11.23 | 159,396 | -0.02(-0.20%) |
Jan 31, 2019 | 11.15 | 11.29 | 11.09 | 11.25 | 257,560 | +0.08(+0.74%) |
Jan 30, 2019 | 11.09 | 11.22 | 11.06 | 11.17 | 180,603 | +0.07(+0.68%) |
Jan 29, 2019 | 10.95 | 11.12 | 10.95 | 11.09 | 155,976 | +0.14(+1.30%) |
Jan 28, 2019 | 10.80 | 11.01 | 10.77 | 10.95 | 305,919 | +0.08(+0.76%) |
Jan 25, 2019 | 10.81 | 10.93 | 10.79 | 10.87 | 248,172 | +0.08(+0.76%) |
Jan 24, 2019 | 10.81 | 11.00 | 10.73 | 10.79 | 310,621 | -0.01(-0.07%) |
Jan 23, 2019 | 10.81 | 10.88 | 10.69 | 10.79 | 270,988 | -0.03(-0.28%) |
Jan 22, 2019 | 10.88 | 10.96 | 10.73 | 10.82 | 325,541 | -0.07(-0.62%) |
Jan 18, 2019 | 11.00 | 11.01 | 10.85 | 10.89 | 380,602 | -0.12(-1.09%) |
Jan 17, 2019 | 10.93 | 11.04 | 10.87 | 11.01 | 372,045 | +0.05(+0.48%) |
Jan 16, 2019 | 10.88 | 11.00 | 10.87 | 10.96 | 337,047 | +0.07(+0.69%) |
Jan 15, 2019 | 10.97 | 11.05 | 10.81 | 10.88 | 357,009 | -0.07(-0.62%) |
Jan 14, 2019 | 11.03 | 11.20 | 10.92 | 10.95 | 482,846 | -0.14(-1.28%) |
Jan 11, 2019 | 11.08 | 11.12 | 10.96 | 11.09 | 268,330 | +0.00(+0.00%) |
Jan 10, 2019 | 10.96 | 11.21 | 10.92 | 11.09 | 199,234 | +0.06(+0.54%) |
Jan 09, 2019 | 11.01 | 11.05 | 10.87 | 11.03 | 329,028 | +0.06(+0.55%) |
Jan 08, 2019 | 10.84 | 10.99 | 10.73 | 10.97 | 410,025 | +0.26(+2.45%) |
Jan 07, 2019 | 10.65 | 10.78 | 10.50 | 10.71 | 413,628 | +0.17(+1.63%) |
Jan 04, 2019 | 10.37 | 10.60 | 10.27 | 10.54 | 270,600 | +0.16(+1.59%) |
Jan 03, 2019 | 10.42 | 10.59 | 10.31 | 10.37 | 256,685 | -0.02(-0.22%) |
Jan 02, 2019 | 10.42 | 10.49 | 10.25 | 10.40 | 322,214 | -0.13(-1.28%) |
Dec 31, 2018 | 10.56 | 10.56 | 10.37 | 10.53 | 385,408 | +0.03(+0.29%) |
Dec 28, 2018 | 10.48 | 10.63 | 10.40 | 10.50 | 317,991 | +0.07(+0.65%) |
Dec 27, 2018 | 10.46 | 10.49 | 10.13 | 10.43 | 379,918 | -0.13(-1.21%) |
Dec 26, 2018 | 10.26 | 10.58 | 10.16 | 10.56 | 520,221 | +0.34(+3.37%) |
Dec 24, 2018 | 10.70 | 10.73 | 10.18 | 10.22 | 260,587 | -0.45(-4.21%) |
Dec 21, 2018 | 10.78 | 10.98 | 10.67 | 10.67 | 1,685,933 | -0.11(-1.03%) |
Dec 20, 2018 | 10.94 | 11.03 | 10.69 | 10.78 | 481,889 | -0.11(-1.02%) |
Dec 19, 2018 | 11.01 | 11.10 | 10.81 | 10.89 | 383,500 | -0.13(-1.14%) |
Dec 18, 2018 | 11.00 | 11.11 | 10.94 | 11.01 | 314,381 | +0.10(+0.95%) |
Dec 17, 2018 | 11.26 | 11.29 | 10.87 | 10.91 | 497,246 | -0.34(-3.02%) |
Dec 14, 2018 | 11.12 | 11.32 | 11.08 | 11.25 | 243,671 | +0.10(+0.86%) |
Dec 13, 2018 | 11.03 | 11.21 | 11.03 | 11.15 | 219,957 | +0.13(+1.14%) |
Dec 12, 2018 | 11.14 | 11.24 | 11.01 | 11.03 | 312,819 | -0.04(-0.33%) |
Dec 11, 2018 | 11.18 | 11.24 | 10.99 | 11.07 | 266,145 | -0.06(-0.53%) |
Dec 10, 2018 | 11.24 | 11.24 | 11.02 | 11.12 | 272,257 | -0.10(-0.86%) |
Dec 07, 2018 | 11.27 | 11.29 | 11.15 | 11.22 | 272,911 | -0.05(-0.46%) |
Dec 06, 2018 | 10.89 | 11.29 | 10.73 | 11.27 | 496,469 | +0.37(+3.39%) |
Dec 04, 2018 | 11.27 | 11.28 | 10.84 | 10.90 | 263,164 | -0.34(-3.02%) |
Dec 03, 2018 | 11.27 | 11.29 | 11.11 | 11.24 | 178,732 | +0.01(+0.07%) |
Nov 30, 2018 | 11.12 | 11.29 | 11.09 | 11.24 | 593,880 | +0.07(+0.59%) |
Nov 29, 2018 | 11.08 | 11.18 | 11.00 | 11.17 | 196,342 | +0.07(+0.60%) |
Nov 28, 2018 | 11.05 | 11.12 | 10.98 | 11.10 | 205,546 | +0.04(+0.33%) |
Nov 27, 2018 | 11.01 | 11.10 | 10.96 | 11.07 | 192,294 | +0.03(+0.27%) |
Nov 26, 2018 | 11.04 | 11.09 | 10.92 | 11.04 | 296,060 | +0.12(+1.08%) |
Nov 23, 2018 | 10.78 | 10.98 | 10.71 | 10.92 | 135,102 | +0.13(+1.16%) |
Nov 21, 2018 | 10.79 | 10.79 | 10.79 | 0 | -0.03(-0.27%) | |
Nov 20, 2018 | 11.01 | 11.05 | 10.77 | 10.82 | 323,832 | -0.21(-1.88%) |
Nov 19, 2018 | 11.12 | 11.25 | 10.98 | 11.03 | 207,655 | -0.10(-0.93%) |
Nov 16, 2018 | 11.12 | 11.24 | 11.07 | 11.13 | 449,437 | -0.01(-0.13%) |
Nov 15, 2018 | 11.19 | 11.21 | 11.06 | 11.15 | 241,274 | -0.12(-1.05%) |
Nov 14, 2018 | 11.28 | 11.39 | 11.25 | 11.27 | 229,308 | +0.04(+0.33%) |
Nov 13, 2018 | 11.32 | 11.36 | 11.07 | 11.23 | 286,711 | -0.09(-0.78%) |
Nov 12, 2018 | 11.43 | 11.52 | 11.32 | 11.32 | 239,463 | -0.11(-0.97%) |
Nov 09, 2018 | 11.49 | 11.52 | 11.35 | 11.43 | 144,442 | -0.07(-0.58%) |
Nov 08, 2018 | 11.40 | 11.51 | 11.30 | 11.49 | 186,763 | +0.07(+0.65%) |
Nov 07, 2018 | 11.23 | 11.42 | 11.21 | 11.42 | 218,062 | +0.23(+2.05%) |
Nov 06, 2018 | 11.12 | 11.24 | 11.09 | 11.19 | 152,463 | +0.08(+0.73%) |
Nov 05, 2018 | 11.00 | 11.12 | 11.00 | 11.11 | 372,566 | +0.18(+1.62%) |
Nov 02, 2018 | 11.06 | 11.14 | 10.86 | 10.93 | 297,820 | -0.15(-1.33%) |
Nov 01, 2018 | 11.06 | 11.15 | 10.99 | 11.08 | 306,473 | +0.01(+0.13%) |
Oct 31, 2018 | 11.52 | 11.53 | 11.04 | 11.07 | 404,453 | -0.37(-3.23%) |
Oct 30, 2018 | 11.15 | 11.61 | 11.15 | 11.44 | 313,664 | +0.23(+2.04%) |
Oct 29, 2018 | 11.17 | 11.35 | 11.12 | 11.21 | 215,039 | +0.13(+1.13%) |
Oct 26, 2018 | 11.28 | 11.28 | 10.98 | 11.08 | 335,995 | -0.21(-1.90%) |
Oct 25, 2018 | 11.17 | 11.35 | 11.12 | 11.29 | 249,804 | +0.13(+1.19%) |
Oct 24, 2018 | 11.10 | 11.26 | 11.07 | 11.16 | 233,511 | +0.08(+0.73%) |
Oct 23, 2018 | 10.95 | 11.15 | 10.84 | 11.08 | 291,165 | +0.08(+0.74%) |
Oct 22, 2018 | 11.08 | 11.27 | 11.00 | 11.00 | 199,084 | -0.07(-0.60%) |
Oct 19, 2018 | 11.14 | 11.20 | 11.04 | 11.07 | 199,810 | -0.07(-0.66%) |
Oct 18, 2018 | 11.07 | 11.25 | 11.07 | 11.14 | 315,883 | +0.06(+0.53%) |
Oct 17, 2018 | 11.14 | 11.16 | 10.96 | 11.08 | 308,892 | -0.06(-0.53%) |
Oct 16, 2018 | 10.81 | 11.16 | 10.76 | 11.14 | 294,395 | +0.36(+3.36%) |
Oct 15, 2018 | 10.64 | 10.84 | 10.64 | 10.78 | 302,723 | +0.06(+0.55%) |
Oct 12, 2018 | 10.93 | 10.98 | 10.69 | 10.72 | 285,095 | -0.13(-1.23%) |
Oct 11, 2018 | 11.04 | 11.12 | 10.85 | 10.85 | 516,387 | -0.22(-2.00%) |
Oct 10, 2018 | 11.03 | 11.29 | 11.02 | 11.07 | 356,345 | -0.01(-0.13%) |
Oct 09, 2018 | 11.01 | 11.14 | 11.00 | 11.09 | 567,255 | +0.09(+0.81%) |
Oct 08, 2018 | 10.92 | 11.06 | 10.92 | 11.00 | 353,846 | +0.09(+0.81%) |
Oct 05, 2018 | 10.98 | 11.08 | 10.88 | 10.91 | 208,068 | -0.05(-0.47%) |
Oct 04, 2018 | 10.99 | 11.01 | 10.77 | 10.96 | 357,978 | -0.09(-0.80%) |
Oct 03, 2018 | 11.10 | 11.15 | 10.95 | 11.05 | 427,258 | -0.03(-0.27%) |
Oct 02, 2018 | 11.06 | 11.10 | 10.83 | 11.08 | 325,799 | +0.03(+0.27%) |
Oct 01, 2018 | 11.18 | 11.19 | 11.04 | 11.05 | 220,089 | -0.11(-0.99%) |
Sep 28, 2018 | 10.95 | 11.18 | 10.90 | 11.16 | 399,079 | +0.30(+2.72%) |
Sep 27, 2018 | 10.80 | 10.95 | 10.80 | 10.87 | 277,374 | +0.08(+0.75%) |
Sep 26, 2018 | 10.70 | 10.87 | 10.64 | 10.79 | 431,666 | +0.09(+0.83%) |
Sep 25, 2018 | 10.56 | 10.78 | 10.42 | 10.70 | 238,479 | +0.15(+1.40%) |
Sep 24, 2018 | 10.77 | 10.91 | 10.47 | 10.55 | 467,286 | -0.30(-2.75%) |
Sep 21, 2018 | 10.77 | 10.87 | 10.73 | 10.85 | 1,021,966 | +0.07(+0.61%) |
Sep 20, 2018 | 10.74 | 10.81 | 10.60 | 10.78 | 397,019 | +0.07(+0.68%) |
Sep 19, 2018 | 11.07 | 11.07 | 10.70 | 10.71 | 307,296 | -0.36(-3.23%) |
Sep 18, 2018 | 11.10 | 11.15 | 11.02 | 11.07 | 312,238 | -0.06(-0.52%) |
Sep 17, 2018 | 11.10 | 11.19 | 11.01 | 11.12 | 190,785 | +0.01(+0.13%) |
Sep 14, 2018 | 11.13 | 11.13 | 10.99 | 11.11 | 242,279 | -0.04(-0.39%) |
Sep 13, 2018 | 11.09 | 11.19 | 11.04 | 11.15 | 156,108 | +0.12(+1.06%) |
Sep 12, 2018 | 11.16 | 11.18 | 11.02 | 11.04 | 294,377 | -0.11(-0.98%) |
Sep 11, 2018 | 11.26 | 11.28 | 11.13 | 11.15 | 205,654 | -0.10(-0.91%) |
Sep 10, 2018 | 11.28 | 11.34 | 11.21 | 11.25 | 162,048 | -0.02(-0.19%) |
Sep 07, 2018 | 11.39 | 11.44 | 11.23 | 11.27 | 196,431 | -0.17(-1.46%) |
Sep 06, 2018 | 11.42 | 11.53 | 11.41 | 11.44 | 194,832 | +0.04(+0.32%) |
Sep 05, 2018 | 11.17 | 11.45 | 11.10 | 11.40 | 240,354 | +0.20(+1.82%) |
Sep 04, 2018 | 11.36 | 11.39 | 11.15 | 11.20 | 234,320 | -0.16(-1.41%) |
Aug 31, 2018 | 11.36 | 11.36 | 11.36 | 0 | -0.10(-0.89%) | |
Aug 30, 2018 | 11.52 | 11.55 | 11.44 | 11.46 | 203,393 | -0.08(-0.69%) |
Aug 29, 2018 | 11.55 | 11.60 | 11.43 | 11.54 | 207,484 | -0.01(-0.06%) |
Aug 28, 2018 | 11.46 | 11.55 | 11.38 | 11.55 | 193,056 | +0.10(+0.89%) |
Aug 27, 2018 | 11.52 | 11.58 | 11.39 | 11.44 | 262,710 | -0.10(-0.88%) |
Aug 24, 2018 | 11.49 | 11.58 | 11.47 | 11.55 | 199,588 | -0.01(-0.06%) |
Aug 23, 2018 | 11.54 | 11.58 | 11.52 | 11.55 | 228,698 | -0.01(-0.06%) |
Aug 22, 2018 | 11.71 | 11.74 | 11.55 | 11.56 | 263,889 | -0.17(-1.43%) |
Aug 21, 2018 | 11.67 | 11.78 | 11.64 | 11.73 | 323,169 | +0.04(+0.37%) |
Aug 20, 2018 | 11.66 | 11.76 | 11.62 | 11.69 | 314,545 | +0.04(+0.31%) |
Aug 17, 2018 | 11.52 | 11.66 | 11.47 | 11.65 | 543,447 | +0.10(+0.88%) |
Aug 16, 2018 | 11.43 | 11.59 | 11.42 | 11.55 | 272,926 | +0.13(+1.15%) |
Aug 15, 2018 | 11.35 | 11.48 | 11.34 | 11.42 | 394,301 | +0.06(+0.51%) |
Aug 14, 2018 | 11.26 | 11.42 | 11.26 | 11.36 | 224,184 | +0.07(+0.58%) |
Aug 13, 2018 | 11.31 | 11.37 | 11.21 | 11.29 | 298,286 | +0.06(+0.52%) |
Aug 10, 2018 | 11.34 | 11.39 | 11.23 | 11.23 | 1,073,167 | -0.15(-1.28%) |
Aug 09, 2018 | 11.39 | 11.47 | 11.34 | 11.38 | 323,445 | +0.03(+0.26%) |
Aug 08, 2018 | 11.44 | 11.47 | 11.33 | 11.35 | 464,936 | -0.09(-0.83%) |
Aug 07, 2018 | 11.36 | 11.46 | 11.26 | 11.44 | 316,668 | +0.08(+0.70%) |
Aug 06, 2018 | 11.29 | 11.58 | 11.29 | 11.36 | 590,003 | +0.09(+0.84%) |
Aug 03, 2018 | 11.23 | 11.29 | 11.12 | 11.27 | 319,012 | +0.02(+0.19%) |
Aug 02, 2018 | 11.28 | 11.39 | 11.22 | 11.25 | 447,450 | -0.01(-0.13%) |
Aug 01, 2018 | 11.09 | 11.28 | 10.81 | 11.26 | 529,845 | +0.26(+2.38%) |
Jul 31, 2018 | 10.99 | 11.24 | 10.78 | 11.00 | 480,692 | +0.07(+0.60%) |
Jul 30, 2018 | 10.75 | 10.99 | 10.54 | 10.93 | 402,285 | +0.15(+1.35%) |
Jul 27, 2018 | 11.11 | 11.11 | 10.77 | 10.79 | 232,670 | -0.25(-2.31%) |
Jul 26, 2018 | 11.01 | 11.11 | 10.99 | 11.04 | 286,555 | +0.08(+0.73%) |
Jul 25, 2018 | 10.98 | 11.08 | 10.94 | 10.96 | 374,373 | -0.03(-0.26%) |
Jul 24, 2018 | 10.98 | 11.08 | 10.90 | 10.99 | 400,568 | +0.02(+0.20%) |
Jul 23, 2018 | 11.00 | 11.01 | 10.89 | 10.97 | 275,569 | -0.06(-0.53%) |
Jul 20, 2018 | 11.22 | 11.22 | 11.00 | 11.03 | 281,325 | -0.20(-1.82%) |
Jul 19, 2018 | 11.00 | 11.24 | 11.00 | 11.23 | 700,037 | +0.25(+2.25%) |
Jul 18, 2018 | 10.96 | 11.02 | 10.90 | 10.99 | 362,981 | +0.01(+0.07%) |
Jul 17, 2018 | 11.16 | 11.22 | 10.96 | 10.98 | 308,713 | -0.16(-1.44%) |
Jul 16, 2018 | 11.18 | 11.24 | 11.07 | 11.14 | 302,419 | -0.07(-0.59%) |
Jul 13, 2018 | 11.26 | 11.35 | 11.19 | 11.20 | 277,549 | -0.03(-0.26%) |
Jul 12, 2018 | 11.27 | 11.29 | 11.18 | 11.23 | 266,090 | +0.01(+0.13%) |
Jul 11, 2018 | 11.21 | 11.32 | 11.20 | 11.22 | 341,096 | -0.04(-0.39%) |
Jul 10, 2018 | 11.20 | 11.32 | 11.11 | 11.26 | 655,237 | +0.08(+0.72%) |
Jul 09, 2018 | 11.30 | 11.31 | 11.10 | 11.18 | 524,524 | -0.13(-1.16%) |
Jul 06, 2018 | 11.32 | 11.34 | 11.23 | 11.31 | 624,413 | +0.06(+0.52%) |
Jul 05, 2018 | 11.36 | 11.40 | 11.15 | 11.26 | 758,805 | +0.22(+1.98%) |
Jul 03, 2018 | 11.04 | 11.04 | 11.04 | 0 | +0.15(+1.40%) | |
Jul 02, 2018 | 10.82 | 10.91 | 10.73 | 10.88 | 438,328 | +0.03(+0.27%) |
Jun 29, 2018 | 10.80 | 10.91 | 10.67 | 10.85 | 497,609 | +0.06(+0.54%) |
Jun 28, 2018 | 10.91 | 10.96 | 10.78 | 10.80 | 628,755 | -0.13(-1.20%) |
Jun 27, 2018 | 10.99 | 11.06 | 10.91 | 10.93 | 634,471 | -0.04(-0.40%) |
Jun 26, 2018 | 10.91 | 11.12 | 10.85 | 10.97 | 1,124,193 | +0.09(+0.80%) |
Jun 25, 2018 | 10.92 | 10.95 | 10.86 | 10.88 | 576,398 | -0.04(-0.33%) |
Jun 22, 2018 | 10.90 | 10.96 | 10.83 | 10.92 | 1,224,694 | +0.03(+0.26%) |
Jun 21, 2018 | 10.75 | 10.89 | 10.68 | 10.89 | 306,451 | +0.13(+1.20%) |
Jun 20, 2018 | 10.66 | 10.78 | 10.63 | 10.76 | 314,731 | +0.13(+1.22%) |
Jun 19, 2018 | 10.67 | 10.75 | 10.61 | 10.63 | 324,611 | -0.04(-0.34%) |
Jun 18, 2018 | 10.60 | 10.71 | 10.57 | 10.67 | 292,430 | +0.07(+0.68%) |
Jun 15, 2018 | 10.71 | 10.52 | 10.60 | 790,067 | +0.07(+0.68%) | |
Jun 14, 2018 | 10.42 | 10.68 | 10.06 | 10.52 | 4,085,085 | +0.17(+1.67%) |
Jun 13, 2018 | 10.50 | 10.57 | 10.27 | 10.35 | 276,784 | -0.17(-1.57%) |
Jun 12, 2018 | 10.50 | 10.62 | 10.48 | 10.52 | 301,685 | -0.01(-0.07%) |
Jun 11, 2018 | 10.46 | 10.56 | 10.46 | 10.52 | 259,180 | +0.04(+0.34%) |
Jun 08, 2018 | 10.39 | 10.56 | 10.34 | 10.49 | 377,363 | +0.06(+0.55%) |
Jun 07, 2018 | 10.40 | 10.50 | 10.39 | 10.43 | 291,874 | +0.05(+0.49%) |
Jun 06, 2018 | 10.39 | 10.29 | 10.38 | 361,746 | +0.05(+0.49%) | |
Jun 05, 2018 | 10.41 | 10.44 | 10.30 | 10.33 | 366,135 | -0.04(-0.35%) |
Jun 04, 2018 | 10.37 | 10.45 | 10.32 | 10.37 | 466,261 | +0.04(+0.42%) |