Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.860 | 9.990 | 9.710 | 9.870 | 1,582,847 | +0.00(+0.00%) |
Apr 29, 2019 | 9.810 | 9.980 | 9.570 | 9.870 | 834,080 | +0.07(+0.71%) |
Apr 26, 2019 | 9.610 | 9.820 | 9.510 | 9.800 | 1,106,600 | +0.19(+1.98%) |
Apr 25, 2019 | 9.670 | 9.720 | 9.570 | 9.610 | 904,824 | -0.08(-0.83%) |
Apr 24, 2019 | 9.670 | 9.740 | 9.580 | 9.690 | 1,038,737 | +0.04(+0.41%) |
Apr 23, 2019 | 9.370 | 9.750 | 9.370 | 9.650 | 1,136,473 | +0.29(+3.10%) |
Apr 22, 2019 | 9.430 | 9.530 | 9.295 | 9.360 | 1,123,014 | -0.08(-0.85%) |
Apr 18, 2019 | 9.370 | 9.450 | 9.200 | 9.440 | 1,403,100 | +0.08(+0.85%) |
Apr 17, 2019 | 9.740 | 9.770 | 9.180 | 9.360 | 2,622,432 | -0.35(-3.60%) |
Apr 16, 2019 | 9.740 | 9.780 | 9.590 | 9.710 | 1,620,268 | +0.03(+0.31%) |
Apr 15, 2019 | 9.590 | 9.805 | 9.510 | 9.680 | 1,323,043 | +0.11(+1.15%) |
Apr 12, 2019 | 9.680 | 9.750 | 9.560 | 9.570 | 1,408,600 | -0.02(-0.21%) |
Apr 11, 2019 | 9.940 | 9.940 | 9.480 | 9.590 | 2,823,370 | -0.34(-3.42%) |
Apr 10, 2019 | 9.730 | 9.955 | 9.625 | 9.930 | 1,361,030 | +0.21(+2.16%) |
Apr 09, 2019 | 9.600 | 9.780 | 9.500 | 9.720 | 2,503,098 | +0.12(+1.25%) |
Apr 08, 2019 | 9.640 | 9.690 | 9.530 | 9.600 | 905,569 | -0.07(-0.72%) |
Apr 05, 2019 | 9.620 | 9.720 | 9.600 | 9.670 | 941,600 | +0.08(+0.83%) |
Apr 04, 2019 | 9.480 | 9.655 | 9.370 | 9.590 | 1,023,769 | +0.13(+1.37%) |
Apr 03, 2019 | 9.600 | 9.660 | 9.400 | 9.460 | 1,651,793 | -0.04(-0.42%) |
Apr 02, 2019 | 9.500 | 9.565 | 9.430 | 9.500 | 1,967,373 | -0.01(-0.11%) |
Apr 01, 2019 | 9.620 | 9.700 | 9.465 | 9.510 | 1,367,306 | -0.03(-0.31%) |
Mar 29, 2019 | 9.720 | 9.800 | 9.530 | 9.540 | 2,018,300 | -0.11(-1.14%) |
Mar 28, 2019 | 9.710 | 9.790 | 9.590 | 9.650 | 1,014,717 | -0.05(-0.52%) |
Mar 27, 2019 | 9.830 | 9.910 | 9.590 | 9.700 | 1,194,094 | -0.13(-1.32%) |
Mar 26, 2019 | 9.990 | 10.07 | 9.770 | 9.830 | 1,399,712 | -0.08(-0.81%) |
Mar 25, 2019 | 9.920 | 10.04 | 9.785 | 9.910 | 1,708,939 | +0.01(+0.10%) |
Mar 22, 2019 | 10.47 | 10.55 | 9.900 | 9.900 | 3,080,600 | -0.64(-6.07%) |
Mar 21, 2019 | 10.31 | 10.61 | 10.26 | 10.54 | 1,808,468 | +0.16(+1.54%) |
Mar 20, 2019 | 10.43 | 10.57 | 10.26 | 10.38 | 1,121,567 | -0.08(-0.76%) |
Mar 19, 2019 | 10.51 | 10.54 | 10.41 | 10.46 | 1,104,799 | +0.01(+0.10%) |
Mar 18, 2019 | 10.65 | 10.74 | 10.36 | 10.45 | 1,499,021 | -0.18(-1.69%) |
Mar 15, 2019 | 10.45 | 10.70 | 10.43 | 10.63 | 3,812,000 | +0.18(+1.72%) |
Mar 14, 2019 | 10.57 | 10.60 | 10.42 | 10.45 | 2,331,227 | -0.11(-1.04%) |
Mar 13, 2019 | 10.42 | 10.69 | 10.36 | 10.56 | 2,551,497 | +0.17(+1.64%) |
Mar 12, 2019 | 10.30 | 10.48 | 10.29 | 10.39 | 1,899,430 | +0.09(+0.87%) |
Mar 11, 2019 | 10.26 | 10.40 | 10.24 | 10.30 | 2,115,482 | +0.05(+0.49%) |
Mar 08, 2019 | 10.12 | 10.32 | 10.10 | 10.25 | 1,551,300 | +0.05(+0.49%) |
Mar 07, 2019 | 10.26 | 10.32 | 10.14 | 10.20 | 2,034,960 | -0.08(-0.78%) |
Mar 06, 2019 | 10.48 | 10.50 | 10.25 | 10.28 | 3,239,750 | -0.23(-2.19%) |
Mar 05, 2019 | 10.66 | 10.69 | 10.37 | 10.51 | 3,675,097 | -0.16(-1.50%) |
Mar 04, 2019 | 10.79 | 10.88 | 10.55 | 10.67 | 2,835,906 | -0.11(-1.02%) |
Mar 01, 2019 | 10.77 | 11.09 | 10.50 | 10.78 | 3,525,800 | +0.06(+0.56%) |
Feb 28, 2019 | 10.80 | 10.83 | 10.67 | 10.72 | 2,907,562 | -0.10(-0.92%) |
Feb 27, 2019 | 10.57 | 11.06 | 10.54 | 10.82 | 3,598,849 | +0.19(+1.79%) |
Feb 26, 2019 | 10.87 | 10.96 | 10.58 | 10.63 | 4,403,089 | -0.27(-2.48%) |
Feb 25, 2019 | 10.69 | 11.15 | 10.66 | 10.90 | 3,477,608 | +0.30(+2.83%) |
Feb 22, 2019 | 10.31 | 10.73 | 10.06 | 10.60 | 8,370,400 | -1.34(-11.22%) |
Feb 21, 2019 | 12.11 | 12.19 | 11.78 | 11.94 | 3,539,484 | -0.22(-1.81%) |
Feb 20, 2019 | 12.10 | 12.16 | 11.84 | 12.16 | 3,897,971 | +0.02(+0.16%) |
Feb 19, 2019 | 12.20 | 12.40 | 12.12 | 12.14 | 2,059,264 | -0.07(-0.57%) |
Feb 15, 2019 | 12.02 | 12.37 | 11.98 | 12.21 | 3,031,800 | +0.21(+1.75%) |
Feb 14, 2019 | 11.85 | 12.04 | 11.82 | 12.00 | 1,839,023 | +0.09(+0.76%) |
Feb 13, 2019 | 12.01 | 12.09 | 11.62 | 11.91 | 1,994,580 | -0.09(-0.75%) |
Feb 12, 2019 | 11.76 | 12.08 | 11.72 | 12.00 | 2,179,994 | +0.31(+2.65%) |
Feb 11, 2019 | 11.39 | 11.80 | 11.39 | 11.69 | 1,714,396 | +0.33(+2.90%) |
Feb 08, 2019 | 11.05 | 11.37 | 11.02 | 11.36 | 1,891,300 | +0.21(+1.88%) |
Feb 07, 2019 | 11.38 | 11.47 | 11.03 | 11.15 | 4,736,234 | -0.34(-2.96%) |
Feb 06, 2019 | 11.93 | 12.00 | 11.46 | 11.49 | 2,822,355 | -0.47(-3.93%) |
Feb 05, 2019 | 12.15 | 12.40 | 11.94 | 11.96 | 1,286,945 | -0.15(-1.24%) |
Feb 04, 2019 | 11.72 | 12.14 | 11.67 | 12.11 | 1,368,103 | +0.36(+3.06%) |
Feb 01, 2019 | 11.72 | 11.86 | 11.59 | 11.75 | 1,551,200 | -0.04(-0.34%) |
Jan 31, 2019 | 11.68 | 11.93 | 11.59 | 11.79 | 2,789,397 | +0.10(+0.86%) |
Jan 30, 2019 | 11.75 | 11.79 | 11.62 | 11.69 | 1,859,077 | -0.05(-0.43%) |
Jan 29, 2019 | 11.97 | 12.06 | 11.72 | 11.74 | 1,439,678 | -0.23(-1.92%) |
Jan 28, 2019 | 11.88 | 12.09 | 11.78 | 11.97 | 1,741,715 | -0.04(-0.33%) |
Jan 25, 2019 | 12.21 | 12.35 | 11.98 | 12.01 | 2,107,300 | -0.14(-1.15%) |
Jan 24, 2019 | 11.90 | 12.25 | 11.86 | 12.15 | 3,579,390 | +0.29(+2.45%) |
Jan 23, 2019 | 12.10 | 12.19 | 11.79 | 11.86 | 2,917,295 | -0.19(-1.58%) |
Jan 22, 2019 | 12.09 | 12.25 | 11.85 | 12.05 | 2,526,622 | -0.14(-1.15%) |
Jan 18, 2019 | 11.87 | 12.20 | 11.65 | 12.19 | 2,656,600 | +0.52(+4.46%) |
Jan 17, 2019 | 11.62 | 11.79 | 11.36 | 11.67 | 2,755,433 | +0.03(+0.26%) |
Jan 16, 2019 | 11.79 | 11.98 | 11.61 | 11.64 | 3,478,525 | -0.16(-1.36%) |
Jan 15, 2019 | 11.49 | 11.91 | 11.42 | 11.80 | 3,315,662 | +0.35(+3.06%) |
Jan 14, 2019 | 11.30 | 11.78 | 11.30 | 11.45 | 3,755,940 | +0.04(+0.35%) |
Jan 11, 2019 | 11.34 | 11.68 | 11.20 | 11.41 | 2,648,300 | +0.04(+0.35%) |
Jan 10, 2019 | 11.26 | 11.53 | 11.07 | 11.37 | 1,787,685 | +0.08(+0.71%) |
Jan 09, 2019 | 11.05 | 11.56 | 10.88 | 11.29 | 3,827,427 | +0.27(+2.45%) |
Jan 08, 2019 | 10.61 | 11.19 | 10.57 | 11.02 | 4,919,428 | +0.57(+5.45%) |
Jan 07, 2019 | 10.10 | 10.52 | 9.980 | 10.45 | 2,583,716 | +0.35(+3.47%) |
Jan 04, 2019 | 9.700 | 10.11 | 9.670 | 10.10 | 1,747,300 | +0.52(+5.43%) |
Jan 03, 2019 | 9.720 | 9.870 | 9.570 | 9.580 | 1,098,676 | -0.20(-2.04%) |
Jan 02, 2019 | 9.500 | 9.900 | 9.430 | 9.780 | 1,556,512 | +0.14(+1.45%) |
Dec 31, 2018 | 9.500 | 9.650 | 9.395 | 9.640 | 1,135,700 | +0.18(+1.90%) |
Dec 28, 2018 | 9.320 | 9.600 | 9.240 | 9.460 | 1,907,400 | +0.16(+1.72%) |
Dec 27, 2018 | 9.070 | 9.310 | 8.900 | 9.300 | 2,348,629 | +0.15(+1.64%) |
Dec 26, 2018 | 8.680 | 9.185 | 8.540 | 9.150 | 2,995,145 | +0.51(+5.90%) |
Dec 24, 2018 | 9.050 | 9.080 | 8.640 | 8.640 | 1,845,000 | -0.45(-4.95%) |
Dec 21, 2018 | 9.610 | 9.710 | 9.065 | 9.090 | 4,452,700 | -0.53(-5.51%) |
Dec 20, 2018 | 10.12 | 10.14 | 9.560 | 9.620 | 3,259,003 | -0.52(-5.13%) |
Dec 19, 2018 | 10.11 | 10.44 | 10.00 | 10.14 | 3,611,473 | +0.04(+0.40%) |
Dec 18, 2018 | 10.39 | 10.48 | 9.920 | 10.10 | 7,195,321 | -0.17(-1.66%) |
Dec 17, 2018 | 10.31 | 10.40 | 10.00 | 10.27 | 5,570,614 | -0.12(-1.15%) |
Dec 14, 2018 | 10.15 | 10.47 | 10.04 | 10.39 | 4,335,400 | +0.56(+5.70%) |
Dec 13, 2018 | 9.830 | 10.06 | 9.720 | 9.830 | 2,313,549 | +0.10(+1.03%) |
Dec 12, 2018 | 10.06 | 10.21 | 9.720 | 9.730 | 2,826,924 | -0.27(-2.70%) |
Dec 11, 2018 | 9.940 | 10.16 | 9.785 | 10.00 | 3,301,623 | +0.18(+1.83%) |
Dec 10, 2018 | 9.830 | 10.27 | 9.660 | 9.820 | 5,499,379 | +0.33(+3.48%) |
Dec 07, 2018 | 9.460 | 9.660 | 9.260 | 9.490 | 2,020,400 | -0.02(-0.21%) |
Dec 06, 2018 | 9.660 | 9.680 | 9.240 | 9.510 | 1,940,457 | -0.31(-3.16%) |
Dec 04, 2018 | 10.39 | 10.49 | 9.760 | 9.820 | 1,440,500 | -0.58(-5.58%) |
Dec 03, 2018 | 10.34 | 10.47 | 10.16 | 10.40 | 1,855,670 | +0.19(+1.86%) |
Nov 30, 2018 | 10.15 | 10.39 | 10.10 | 10.21 | 1,809,800 | +0.06(+0.59%) |
Nov 29, 2018 | 10.00 | 10.31 | 9.890 | 10.15 | 1,342,528 | +0.09(+0.89%) |
Nov 28, 2018 | 9.730 | 10.10 | 9.720 | 10.06 | 1,343,795 | +0.34(+3.50%) |
Nov 27, 2018 | 9.770 | 9.910 | 9.560 | 9.720 | 1,516,959 | -0.05(-0.51%) |
Nov 26, 2018 | 9.780 | 9.890 | 9.500 | 9.770 | 2,182,718 | +0.11(+1.14%) |
Nov 23, 2018 | 9.640 | 9.695 | 9.420 | 9.660 | 758,300 | +0.12(+1.26%) |
Nov 21, 2018 | 9.540 | 9.540 | 9.540 | 0 | +0.06(+0.63%) | |
Nov 20, 2018 | 9.540 | 9.710 | 9.410 | 9.480 | 1,853,657 | -0.13(-1.35%) |
Nov 19, 2018 | 10.24 | 10.25 | 9.580 | 9.610 | 1,394,743 | -0.65(-6.34%) |
Nov 16, 2018 | 10.15 | 10.38 | 10.12 | 10.26 | 1,551,200 | +0.08(+0.79%) |
Nov 15, 2018 | 9.890 | 10.21 | 9.770 | 10.18 | 1,667,060 | +0.28(+2.83%) |
Nov 14, 2018 | 9.770 | 10.03 | 9.760 | 9.900 | 1,806,179 | +0.00(+0.00%) |
Nov 13, 2018 | 10.22 | 10.33 | 9.880 | 9.900 | 2,044,306 | -0.26(-2.56%) |
Nov 12, 2018 | 10.51 | 10.55 | 10.13 | 10.16 | 2,014,088 | -0.36(-3.42%) |
Nov 09, 2018 | 10.51 | 10.63 | 10.40 | 10.52 | 3,056,000 | +0.00(+0.00%) |
Nov 08, 2018 | 10.77 | 10.88 | 10.48 | 10.52 | 3,138,847 | -0.23(-2.14%) |
Nov 07, 2018 | 10.34 | 10.85 | 10.19 | 10.75 | 5,139,070 | +0.49(+4.78%) |
Nov 06, 2018 | 9.850 | 10.34 | 9.800 | 10.26 | 4,891,576 | +0.37(+3.74%) |
Nov 05, 2018 | 9.690 | 10.01 | 9.540 | 9.890 | 4,680,641 | +0.13(+1.33%) |
Nov 02, 2018 | 10.25 | 10.31 | 9.520 | 9.760 | 16,416,000 | -2.28(-18.94%) |
Nov 01, 2018 | 12.03 | 12.22 | 11.95 | 12.04 | 2,114,430 | +0.13(+1.09%) |
Oct 31, 2018 | 12.38 | 12.41 | 11.88 | 11.91 | 1,506,304 | -0.45(-3.64%) |
Oct 30, 2018 | 12.34 | 12.48 | 12.18 | 12.36 | 1,307,700 | -0.02(-0.16%) |
Oct 29, 2018 | 12.58 | 12.86 | 12.19 | 12.38 | 1,052,880 | -0.05(-0.40%) |
Oct 26, 2018 | 12.57 | 12.72 | 12.34 | 12.43 | 1,706,000 | -0.40(-3.12%) |
Oct 25, 2018 | 13.28 | 13.49 | 12.81 | 12.83 | 1,168,851 | +0.00(+0.00%) |
Oct 24, 2018 | 13.27 | 13.39 | 12.81 | 12.83 | 945,779 | -0.43(-3.24%) |
Oct 23, 2018 | 13.21 | 13.44 | 13.05 | 13.26 | 1,939,382 | -0.15(-1.12%) |
Oct 22, 2018 | 13.49 | 13.65 | 13.35 | 13.41 | 974,147 | -0.01(-0.07%) |
Oct 19, 2018 | 13.55 | 13.88 | 13.41 | 13.42 | 785,400 | -0.16(-1.18%) |
Oct 18, 2018 | 14.00 | 14.11 | 13.45 | 13.58 | 1,416,808 | -0.40(-2.86%) |
Oct 17, 2018 | 13.94 | 14.02 | 13.73 | 13.98 | 822,370 | -0.03(-0.21%) |
Oct 16, 2018 | 13.66 | 14.17 | 13.55 | 14.01 | 2,216,661 | +0.48(+3.55%) |
Oct 15, 2018 | 13.37 | 13.76 | 13.34 | 13.53 | 1,914,037 | +0.15(+1.12%) |
Oct 12, 2018 | 13.01 | 13.48 | 12.92 | 13.38 | 4,106,700 | +0.21(+1.59%) |
Oct 11, 2018 | 13.38 | 13.59 | 13.15 | 13.17 | 1,544,079 | -0.32(-2.37%) |
Oct 10, 2018 | 13.71 | 13.87 | 12.94 | 13.49 | 2,171,643 | -0.26(-1.89%) |
Oct 09, 2018 | 13.83 | 13.98 | 13.64 | 13.75 | 1,052,057 | -0.07(-0.51%) |
Oct 08, 2018 | 13.73 | 13.91 | 13.61 | 13.82 | 1,181,072 | +0.09(+0.66%) |
Oct 05, 2018 | 13.69 | 13.84 | 13.53 | 13.73 | 1,353,900 | +0.08(+0.59%) |
Oct 04, 2018 | 13.82 | 13.86 | 13.53 | 13.65 | 1,442,860 | -0.23(-1.66%) |
Oct 03, 2018 | 13.55 | 13.95 | 13.51 | 13.88 | 2,043,019 | +0.35(+2.59%) |
Oct 02, 2018 | 13.59 | 13.76 | 13.48 | 13.53 | 969,441 | -0.03(-0.22%) |
Oct 01, 2018 | 14.34 | 14.34 | 13.51 | 13.56 | 2,118,336 | -0.69(-4.84%) |
Sep 28, 2018 | 14.15 | 14.35 | 14.05 | 14.25 | 1,576,200 | +0.04(+0.28%) |
Sep 27, 2018 | 14.22 | 14.27 | 13.95 | 14.21 | 1,423,568 | +0.08(+0.57%) |
Sep 26, 2018 | 14.42 | 14.42 | 14.10 | 14.13 | 1,527,657 | -0.27(-1.87%) |
Sep 25, 2018 | 14.37 | 14.46 | 14.21 | 14.40 | 888,980 | +0.07(+0.49%) |
Sep 24, 2018 | 14.37 | 14.47 | 14.12 | 14.33 | 1,259,535 | -0.04(-0.28%) |
Sep 21, 2018 | 14.37 | 14.43 | 14.16 | 14.37 | 3,651,100 | +0.00(+0.00%) |
Sep 20, 2018 | 14.28 | 14.44 | 14.25 | 14.37 | 1,107,553 | +0.09(+0.63%) |
Sep 19, 2018 | 14.73 | 14.82 | 14.20 | 14.28 | 1,344,472 | -0.46(-3.12%) |
Sep 18, 2018 | 14.51 | 14.80 | 14.48 | 14.74 | 1,748,092 | +0.21(+1.45%) |
Sep 17, 2018 | 14.55 | 14.62 | 14.38 | 14.53 | 990,870 | -0.08(-0.55%) |
Sep 14, 2018 | 14.66 | 14.82 | 14.50 | 14.61 | 1,196,800 | +0.00(+0.00%) |
Sep 13, 2018 | 14.73 | 14.78 | 14.55 | 14.61 | 993,533 | -0.06(-0.41%) |
Sep 12, 2018 | 14.35 | 14.68 | 14.28 | 14.67 | 910,596 | +0.28(+1.95%) |
Sep 11, 2018 | 14.25 | 14.54 | 14.16 | 14.39 | 1,607,833 | +0.15(+1.05%) |
Sep 10, 2018 | 14.45 | 14.45 | 14.22 | 14.24 | 1,186,202 | -0.16(-1.11%) |
Sep 07, 2018 | 14.68 | 14.73 | 14.37 | 14.40 | 1,244,500 | -0.30(-2.04%) |
Sep 06, 2018 | 14.57 | 14.88 | 14.49 | 14.70 | 1,522,492 | +0.16(+1.10%) |
Sep 05, 2018 | 14.48 | 14.58 | 14.29 | 14.54 | 2,131,659 | -0.01(-0.07%) |
Sep 04, 2018 | 14.63 | 14.66 | 14.34 | 14.55 | 2,289,784 | -0.06(-0.41%) |
Aug 31, 2018 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 14.71 | 14.84 | 14.57 | 14.61 | 873,853 | -0.12(-0.81%) |
Aug 29, 2018 | 14.90 | 14.97 | 14.72 | 14.73 | 1,546,597 | -0.15(-1.01%) |
Aug 28, 2018 | 14.83 | 14.93 | 14.77 | 14.88 | 1,497,721 | +0.04(+0.27%) |
Aug 27, 2018 | 14.87 | 14.90 | 14.77 | 14.84 | 1,120,803 | +0.03(+0.20%) |
Aug 24, 2018 | 14.67 | 14.85 | 14.61 | 14.81 | 1,376,200 | +0.11(+0.75%) |
Aug 23, 2018 | 14.86 | 14.94 | 14.61 | 14.70 | 1,132,087 | -0.23(-1.54%) |
Aug 22, 2018 | 14.67 | 14.95 | 14.55 | 14.93 | 1,492,529 | +0.20(+1.36%) |
Aug 21, 2018 | 14.60 | 14.81 | 14.53 | 14.73 | 1,261,369 | +0.14(+0.96%) |
Aug 20, 2018 | 14.71 | 14.73 | 14.53 | 14.59 | 1,203,275 | -0.01(-0.07%) |
Aug 17, 2018 | 14.60 | 14.70 | 14.31 | 14.60 | 1,839,100 | -0.07(-0.48%) |
Aug 16, 2018 | 13.95 | 14.69 | 13.95 | 14.67 | 2,721,896 | +0.81(+5.84%) |
Aug 15, 2018 | 13.91 | 13.95 | 13.72 | 13.86 | 1,406,328 | -0.09(-0.65%) |
Aug 14, 2018 | 13.93 | 13.97 | 13.86 | 13.95 | 1,471,825 | +0.03(+0.22%) |
Aug 13, 2018 | 13.74 | 13.97 | 13.69 | 13.92 | 1,816,104 | +0.22(+1.61%) |
Aug 10, 2018 | 13.45 | 13.84 | 13.42 | 13.70 | 1,876,900 | +0.17(+1.26%) |
Aug 09, 2018 | 13.47 | 13.78 | 13.44 | 13.53 | 1,011,541 | +0.06(+0.45%) |
Aug 08, 2018 | 13.28 | 13.53 | 13.23 | 13.47 | 1,688,513 | +0.10(+0.75%) |
Aug 07, 2018 | 13.97 | 14.04 | 13.37 | 13.37 | 2,217,985 | -0.67(-4.77%) |
Aug 06, 2018 | 13.98 | 14.12 | 13.41 | 14.04 | 2,281,013 | +0.19(+1.37%) |
Aug 03, 2018 | 13.75 | 14.02 | 13.40 | 13.85 | 5,588,400 | +1.26(+10.01%) |
Aug 02, 2018 | 12.38 | 12.68 | 12.37 | 12.59 | 1,506,044 | +0.14(+1.12%) |
Aug 01, 2018 | 12.26 | 12.54 | 12.26 | 12.45 | 2,271,829 | +0.21(+1.72%) |
Jul 31, 2018 | 12.09 | 12.29 | 11.99 | 12.24 | 1,412,239 | +0.16(+1.32%) |
Jul 30, 2018 | 12.24 | 12.29 | 12.02 | 12.08 | 1,822,865 | -0.19(-1.55%) |
Jul 27, 2018 | 12.31 | 12.48 | 12.23 | 12.27 | 1,396,700 | -0.08(-0.65%) |
Jul 26, 2018 | 12.14 | 12.41 | 12.08 | 12.35 | 1,139,681 | +0.25(+2.07%) |
Jul 25, 2018 | 12.22 | 12.04 | 12.10 | 1,504,036 | -0.09(-0.74%) | |
Jul 24, 2018 | 12.43 | 12.05 | 12.19 | 2,375,998 | +0.05(+0.41%) | |
Jul 23, 2018 | 11.68 | 12.15 | 11.68 | 12.14 | 2,667,973 | +0.49(+4.21%) |
Jul 20, 2018 | 11.97 | 12.01 | 11.62 | 11.65 | 1,671,978 | -0.33(-2.75%) |
Jul 19, 2018 | 12.07 | 12.12 | 11.84 | 11.98 | 1,604,672 | -0.09(-0.75%) |
Jul 18, 2018 | 12.44 | 12.48 | 12.04 | 12.07 | 801,900 | -0.38(-3.05%) |
Jul 17, 2018 | 12.38 | 12.52 | 12.38 | 12.45 | 601,898 | +0.06(+0.48%) |
Jul 16, 2018 | 12.44 | 12.55 | 12.33 | 12.39 | 682,934 | -0.07(-0.56%) |
Jul 13, 2018 | 12.27 | 12.59 | 12.23 | 12.46 | 1,632,271 | +0.21(+1.71%) |
Jul 12, 2018 | 12.12 | 12.31 | 12.00 | 12.25 | 1,292,374 | +0.19(+1.58%) |
Jul 11, 2018 | 12.26 | 12.41 | 12.04 | 12.06 | 1,227,266 | -0.28(-2.27%) |
Jul 10, 2018 | 12.59 | 12.60 | 12.28 | 12.34 | 1,245,117 | -0.15(-1.20%) |
Jul 09, 2018 | 12.36 | 12.60 | 12.36 | 12.49 | 1,383,186 | +0.13(+1.05%) |
Jul 06, 2018 | 12.35 | 12.47 | 12.19 | 12.36 | 1,039,709 | +0.04(+0.32%) |
Jul 05, 2018 | 12.06 | 12.33 | 12.06 | 12.32 | 1,025,127 | +0.28(+2.33%) |
Jul 03, 2018 | 12.04 | 12.04 | 12.04 | 0 | -0.04(-0.33%) | |
Jul 02, 2018 | 11.94 | 12.10 | 11.86 | 12.08 | 679,838 | +0.08(+0.67%) |
Jun 29, 2018 | 12.09 | 12.43 | 11.99 | 12.00 | 958,279 | -0.05(-0.41%) |
Jun 28, 2018 | 12.01 | 12.12 | 11.92 | 12.05 | 624,458 | +0.03(+0.25%) |
Jun 27, 2018 | 12.20 | 12.36 | 12.02 | 12.02 | 1,569,452 | -0.15(-1.23%) |
Jun 26, 2018 | 11.88 | 12.17 | 11.81 | 12.17 | 1,540,217 | +0.29(+2.44%) |
Jun 25, 2018 | 12.11 | 12.16 | 11.80 | 11.88 | 1,773,805 | -0.25(-2.06%) |
Jun 22, 2018 | 12.17 | 12.47 | 12.07 | 12.13 | 5,535,494 | +0.03(+0.25%) |
Jun 21, 2018 | 12.51 | 12.54 | 12.05 | 12.10 | 1,508,605 | -0.39(-3.12%) |
Jun 20, 2018 | 12.57 | 12.61 | 12.46 | 12.49 | 1,073,356 | -0.05(-0.40%) |
Jun 19, 2018 | 12.42 | 12.57 | 12.27 | 12.54 | 1,445,327 | +0.06(+0.48%) |
Jun 18, 2018 | 12.55 | 12.55 | 12.38 | 12.48 | 1,401,235 | -0.11(-0.87%) |
Jun 15, 2018 | 12.61 | 12.43 | 12.59 | 2,275,891 | +0.16(+1.29%) | |
Jun 14, 2018 | 12.05 | 12.43 | 12.00 | 12.43 | 2,441,770 | +0.37(+3.07%) |
Jun 13, 2018 | 12.52 | 12.59 | 12.04 | 12.06 | 2,576,287 | -0.40(-3.21%) |
Jun 12, 2018 | 12.49 | 12.67 | 12.43 | 12.46 | 1,645,923 | +0.00(+0.00%) |
Jun 11, 2018 | 12.59 | 12.64 | 12.45 | 12.46 | 953,945 | -0.16(-1.27%) |
Jun 08, 2018 | 12.67 | 12.76 | 12.53 | 12.62 | 1,464,926 | +0.01(+0.08%) |
Jun 07, 2018 | 12.70 | 12.73 | 12.55 | 12.61 | 1,325,420 | -0.12(-0.94%) |
Jun 06, 2018 | 12.64 | 12.73 | 976,813 | +0.01(+0.08%) | ||
Jun 05, 2018 | 12.70 | 12.75 | 12.57 | 12.72 | 1,842,919 | +0.02(+0.16%) |
Jun 04, 2018 | 12.77 | 12.82 | 12.62 | 12.70 | 1,642,791 | -0.05(-0.39%) |
Jun 01, 2018 | 12.73 | 12.91 | 12.67 | 12.75 | 2,686,771 | +0.10(+0.79%) |
May 31, 2018 | 12.84 | 12.88 | 12.63 | 12.65 | 1,133,231 | -0.19(-1.48%) |
May 30, 2018 | 12.78 | 12.98 | 12.75 | 12.84 | 1,855,437 | +0.08(+0.63%) |
May 29, 2018 | 12.62 | 12.77 | 12.57 | 12.76 | 1,490,175 | +0.06(+0.47%) |
May 25, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.07(+0.55%) | |
May 24, 2018 | 12.60 | 12.65 | 12.46 | 12.63 | 723,599 | +0.03(+0.24%) |
May 23, 2018 | 12.50 | 12.61 | 12.40 | 12.60 | 1,750,748 | +0.07(+0.56%) |
May 22, 2018 | 12.57 | 12.57 | 12.39 | 12.53 | 1,598,778 | -0.01(-0.08%) |
May 21, 2018 | 12.87 | 12.93 | 12.47 | 12.54 | 1,643,544 | -0.32(-2.49%) |
May 18, 2018 | 12.79 | 12.94 | 12.76 | 12.86 | 1,696,130 | +0.14(+1.10%) |
May 17, 2018 | 12.63 | 12.78 | 12.42 | 12.72 | 984,757 | +0.08(+0.63%) |
May 16, 2018 | 12.49 | 12.71 | 12.10 | 12.64 | 1,202,857 | +0.11(+0.88%) |
May 15, 2018 | 12.42 | 12.55 | 12.34 | 12.53 | 1,331,407 | +0.03(+0.24%) |
May 14, 2018 | 12.78 | 12.79 | 12.41 | 12.50 | 1,158,772 | -0.28(-2.19%) |
May 11, 2018 | 12.71 | 12.84 | 12.46 | 12.78 | 1,246,157 | +0.08(+0.63%) |
May 10, 2018 | 12.48 | 12.79 | 12.42 | 12.70 | 2,999,341 | +0.23(+1.84%) |
May 09, 2018 | 12.28 | 12.56 | 12.14 | 12.47 | 2,766,101 | +0.22(+1.80%) |
May 08, 2018 | 11.75 | 12.26 | 11.68 | 12.25 | 3,416,999 | +0.50(+4.26%) |
May 07, 2018 | 11.70 | 11.91 | 11.49 | 11.75 | 4,259,309 | +0.11(+0.95%) |
May 04, 2018 | 12.16 | 12.16 | 11.09 | 11.64 | 5,804,244 | +0.12(+1.04%) |
May 03, 2018 | 11.63 | 11.63 | 11.07 | 11.52 | 5,135,449 | -0.19(-1.62%) |
May 02, 2018 | 11.91 | 11.97 | 11.70 | 11.71 | 2,106,808 | -0.18(-1.51%) |