Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.85 | 12.06 | 11.81 | 11.98 | 4,304,098 | +0.14(+1.22%) |
Apr 29, 2019 | 12.00 | 12.02 | 11.83 | 11.83 | 3,095,323 | -0.16(-1.32%) |
Apr 26, 2019 | 12.07 | 12.09 | 11.98 | 11.99 | 3,873,777 | +0.01(+0.11%) |
Apr 25, 2019 | 12.02 | 12.08 | 11.90 | 11.98 | 2,924,922 | -0.05(-0.40%) |
Apr 24, 2019 | 11.83 | 12.05 | 11.80 | 12.02 | 4,230,744 | +0.21(+1.80%) |
Apr 23, 2019 | 11.71 | 11.84 | 11.68 | 11.81 | 6,471,283 | +0.16(+1.41%) |
Apr 22, 2019 | 11.80 | 11.80 | 11.54 | 11.65 | 6,589,732 | -0.18(-1.51%) |
Apr 18, 2019 | 11.85 | 11.87 | 11.78 | 11.83 | 7,532,368 | -0.01(-0.12%) |
Apr 17, 2019 | 12.36 | 12.36 | 11.81 | 11.84 | 7,562,989 | -0.47(-3.84%) |
Apr 16, 2019 | 12.63 | 12.72 | 12.23 | 12.31 | 6,022,157 | -0.32(-2.50%) |
Apr 15, 2019 | 12.81 | 12.86 | 12.60 | 12.63 | 6,419,085 | -0.24(-1.87%) |
Apr 12, 2019 | 12.88 | 12.90 | 12.74 | 12.87 | 3,086,221 | -0.06(-0.48%) |
Apr 11, 2019 | 12.92 | 12.96 | 12.85 | 12.93 | 3,209,824 | +0.02(+0.16%) |
Apr 10, 2019 | 12.79 | 12.94 | 12.77 | 12.91 | 3,730,486 | +0.22(+1.73%) |
Apr 09, 2019 | 12.75 | 12.79 | 12.68 | 12.69 | 2,749,065 | -0.08(-0.64%) |
Apr 08, 2019 | 12.86 | 12.86 | 12.70 | 12.77 | 3,680,869 | -0.09(-0.69%) |
Apr 05, 2019 | 12.79 | 12.87 | 12.75 | 12.86 | 2,352,607 | +0.05(+0.37%) |
Apr 04, 2019 | 12.92 | 12.94 | 12.73 | 12.81 | 5,510,372 | -0.11(-0.85%) |
Apr 03, 2019 | 12.92 | 12.98 | 12.82 | 12.92 | 4,355,661 | +0.01(+0.05%) |
Apr 02, 2019 | 12.86 | 12.94 | 12.72 | 12.92 | 4,532,093 | +0.06(+0.48%) |
Apr 01, 2019 | 12.71 | 12.85 | 12.59 | 12.85 | 5,511,754 | +0.16(+1.24%) |
Mar 29, 2019 | 12.83 | 12.86 | 12.67 | 12.70 | 7,730,642 | -0.12(-0.96%) |
Mar 28, 2019 | 12.80 | 12.85 | 12.71 | 12.82 | 5,146,808 | +0.10(+0.81%) |
Mar 27, 2019 | 12.83 | 12.86 | 12.67 | 12.72 | 4,402,697 | -0.08(-0.64%) |
Mar 26, 2019 | 12.85 | 12.93 | 12.76 | 12.80 | 5,813,556 | +0.01(+0.11%) |
Mar 25, 2019 | 12.71 | 12.81 | 12.61 | 12.79 | 3,247,364 | +0.07(+0.54%) |
Mar 22, 2019 | 12.90 | 12.96 | 12.70 | 12.72 | 3,848,701 | -0.21(-1.59%) |
Mar 21, 2019 | 12.54 | 12.94 | 12.52 | 12.92 | 3,984,123 | +0.34(+2.73%) |
Mar 20, 2019 | 12.48 | 12.64 | 12.33 | 12.58 | 4,468,928 | +0.10(+0.77%) |
Mar 19, 2019 | 12.50 | 12.52 | 12.39 | 12.48 | 6,959,195 | -0.02(-0.16%) |
Mar 18, 2019 | 12.56 | 12.60 | 12.40 | 12.50 | 4,324,229 | -0.05(-0.38%) |
Mar 15, 2019 | 12.67 | 12.70 | 12.53 | 12.55 | 10,753,737 | -0.12(-0.92%) |
Mar 14, 2019 | 12.57 | 12.69 | 12.55 | 12.67 | 6,799,978 | +0.15(+1.21%) |
Mar 13, 2019 | 12.39 | 12.61 | 12.38 | 12.52 | 5,582,926 | +0.17(+1.39%) |
Mar 12, 2019 | 12.52 | 12.55 | 12.33 | 12.35 | 7,002,083 | -0.16(-1.30%) |
Mar 11, 2019 | 12.26 | 12.53 | 12.26 | 12.51 | 5,478,142 | +0.30(+2.49%) |
Mar 08, 2019 | 12.25 | 12.36 | 12.16 | 12.20 | 5,250,519 | -0.07(-0.61%) |
Mar 07, 2019 | 12.27 | 12.41 | 12.25 | 12.28 | 8,462,593 | +0.05(+0.39%) |
Mar 06, 2019 | 12.31 | 12.33 | 12.19 | 12.23 | 4,190,224 | -0.08(-0.66%) |
Mar 05, 2019 | 12.37 | 12.43 | 12.30 | 12.31 | 5,373,245 | -0.08(-0.66%) |
Mar 04, 2019 | 12.27 | 12.39 | 12.18 | 12.39 | 4,864,565 | +0.16(+1.33%) |
Mar 01, 2019 | 12.37 | 12.43 | 12.12 | 12.23 | 5,474,311 | -0.10(-0.82%) |
Feb 28, 2019 | 12.33 | 12.50 | 12.29 | 12.33 | 4,948,611 | -0.02(-0.16%) |
Feb 27, 2019 | 12.35 | 12.39 | 12.21 | 12.35 | 4,125,737 | -0.01(-0.11%) |
Feb 26, 2019 | 12.50 | 12.52 | 12.35 | 12.37 | 3,185,802 | -0.10(-0.81%) |
Feb 25, 2019 | 12.52 | 12.54 | 12.43 | 12.47 | 4,026,306 | -0.05(-0.38%) |
Feb 22, 2019 | 12.46 | 12.58 | 12.37 | 12.52 | 3,785,825 | +0.12(+0.98%) |
Feb 21, 2019 | 12.31 | 12.41 | 12.23 | 12.39 | 3,838,128 | +0.05(+0.44%) |
Feb 20, 2019 | 12.50 | 12.50 | 12.19 | 12.34 | 6,116,791 | -0.16(-1.30%) |
Feb 19, 2019 | 12.45 | 12.56 | 12.45 | 12.50 | 4,602,656 | +0.08(+0.65%) |
Feb 15, 2019 | 12.44 | 12.49 | 12.36 | 12.42 | 8,240,955 | +0.02(+0.16%) |
Feb 14, 2019 | 12.42 | 12.48 | 12.36 | 12.40 | 4,759,354 | -0.02(-0.16%) |
Feb 13, 2019 | 12.44 | 12.52 | 12.28 | 12.42 | 6,617,999 | +0.14(+1.16%) |
Feb 12, 2019 | 12.47 | 12.50 | 12.25 | 12.28 | 8,240,971 | -0.23(-1.84%) |
Feb 11, 2019 | 12.48 | 12.56 | 12.36 | 12.51 | 6,524,143 | +0.02(+0.16%) |
Feb 08, 2019 | 12.37 | 12.50 | 12.30 | 12.49 | 3,555,087 | +0.06(+0.49%) |
Feb 07, 2019 | 12.20 | 12.43 | 12.02 | 12.43 | 5,759,606 | +0.35(+2.91%) |
Feb 06, 2019 | 12.25 | 12.30 | 12.08 | 12.08 | 5,148,677 | -0.15(-1.22%) |
Feb 05, 2019 | 12.18 | 12.23 | 12.05 | 12.22 | 6,452,940 | +0.07(+0.56%) |
Feb 04, 2019 | 11.91 | 12.16 | 11.79 | 12.16 | 6,120,368 | +0.20(+1.70%) |
Feb 01, 2019 | 12.38 | 12.41 | 11.81 | 11.95 | 6,779,069 | -0.36(-2.91%) |
Jan 31, 2019 | 12.21 | 12.31 | 12.07 | 12.31 | 6,511,914 | +0.14(+1.11%) |
Jan 30, 2019 | 12.08 | 12.22 | 12.01 | 12.18 | 4,123,850 | +0.16(+1.29%) |
Jan 29, 2019 | 11.93 | 12.05 | 11.90 | 12.02 | 3,360,989 | +0.09(+0.79%) |
Jan 28, 2019 | 11.86 | 11.95 | 11.79 | 11.93 | 3,820,182 | +0.06(+0.51%) |
Jan 25, 2019 | 11.63 | 11.87 | 11.63 | 11.87 | 5,106,844 | +0.26(+2.21%) |
Jan 24, 2019 | 11.58 | 11.69 | 11.49 | 11.61 | 2,624,308 | +0.01(+0.12%) |
Jan 23, 2019 | 11.50 | 11.60 | 11.44 | 11.60 | 2,629,687 | +0.10(+0.88%) |
Jan 22, 2019 | 11.55 | 11.60 | 11.38 | 11.49 | 3,247,426 | -0.07(-0.59%) |
Jan 18, 2019 | 11.55 | 11.60 | 11.46 | 11.56 | 3,154,509 | +0.03(+0.29%) |
Jan 17, 2019 | 11.41 | 11.59 | 11.41 | 11.53 | 3,798,758 | +0.07(+0.65%) |
Jan 16, 2019 | 11.21 | 11.51 | 11.21 | 11.45 | 4,361,060 | +0.27(+2.42%) |
Jan 15, 2019 | 11.14 | 11.28 | 11.13 | 11.18 | 5,756,060 | +0.08(+0.73%) |
Jan 14, 2019 | 11.17 | 11.24 | 11.10 | 11.10 | 7,668,571 | -0.13(-1.14%) |
Jan 11, 2019 | 11.20 | 11.24 | 11.14 | 11.23 | 4,160,092 | +0.05(+0.48%) |
Jan 10, 2019 | 11.16 | 11.25 | 11.03 | 11.18 | 7,214,250 | +0.01(+0.12%) |
Jan 09, 2019 | 11.32 | 11.35 | 11.11 | 11.16 | 6,671,184 | -0.07(-0.66%) |
Jan 08, 2019 | 11.14 | 11.30 | 11.05 | 11.24 | 5,431,696 | +0.20(+1.78%) |
Jan 07, 2019 | 10.93 | 11.15 | 10.80 | 11.04 | 9,389,257 | +0.18(+1.68%) |
Jan 04, 2019 | 10.96 | 11.10 | 10.85 | 10.86 | 5,061,612 | -0.04(-0.37%) |
Jan 03, 2019 | 10.55 | 11.01 | 10.52 | 10.90 | 7,486,904 | +0.32(+3.07%) |
Jan 02, 2019 | 10.72 | 10.74 | 10.49 | 10.57 | 4,721,008 | -0.30(-2.80%) |
Dec 31, 2018 | 10.89 | 10.91 | 10.69 | 10.88 | 4,130,676 | +0.05(+0.44%) |
Dec 28, 2018 | 10.93 | 11.00 | 10.70 | 10.83 | 5,191,689 | -0.06(-0.56%) |
Dec 27, 2018 | 10.81 | 10.90 | 10.51 | 10.89 | 4,669,197 | -0.03(-0.25%) |
Dec 26, 2018 | 10.37 | 10.92 | 10.33 | 10.92 | 5,618,949 | +0.57(+5.49%) |
Dec 24, 2018 | 10.89 | 10.94 | 10.32 | 10.35 | 4,082,341 | -0.64(-5.85%) |
Dec 21, 2018 | 11.17 | 11.35 | 10.95 | 10.99 | 11,895,522 | -0.18(-1.57%) |
Dec 20, 2018 | 11.13 | 11.28 | 11.03 | 11.17 | 8,753,683 | +0.07(+0.61%) |
Dec 19, 2018 | 11.23 | 11.33 | 11.01 | 11.10 | 5,480,680 | +0.07(+0.61%) |
Dec 18, 2018 | 10.95 | 11.18 | 10.92 | 11.03 | 5,118,799 | +0.14(+1.24%) |
Dec 17, 2018 | 11.43 | 11.44 | 10.86 | 10.90 | 5,211,896 | -0.50(-4.39%) |
Dec 14, 2018 | 11.41 | 11.42 | 11.33 | 11.40 | 3,262,562 | -0.06(-0.53%) |
Dec 13, 2018 | 11.35 | 11.53 | 11.35 | 11.46 | 4,680,112 | +0.16(+1.44%) |
Dec 12, 2018 | 11.50 | 11.57 | 11.26 | 11.30 | 6,241,526 | -0.05(-0.42%) |
Dec 11, 2018 | 11.47 | 11.53 | 11.35 | 11.35 | 7,598,631 | +0.03(+0.24%) |
Dec 10, 2018 | 11.33 | 11.39 | 11.17 | 11.32 | 4,588,934 | +0.01(+0.06%) |
Dec 07, 2018 | 11.62 | 11.62 | 11.23 | 11.31 | 18,199,142 | -0.35(-2.97%) |
Dec 06, 2018 | 11.48 | 11.68 | 11.18 | 11.66 | 5,207,806 | +0.15(+1.27%) |
Dec 04, 2018 | 11.57 | 11.68 | 11.45 | 11.51 | 5,871,707 | -0.06(-0.52%) |
Dec 03, 2018 | 11.60 | 11.63 | 11.45 | 11.57 | 5,614,477 | +0.06(+0.52%) |
Nov 30, 2018 | 11.43 | 11.56 | 11.37 | 11.51 | 7,730,731 | +0.08(+0.70%) |
Nov 29, 2018 | 11.30 | 11.45 | 11.22 | 11.43 | 6,812,627 | +0.14(+1.24%) |
Nov 28, 2018 | 11.13 | 11.32 | 11.05 | 11.29 | 3,938,167 | +0.15(+1.32%) |
Nov 27, 2018 | 10.99 | 11.18 | 10.95 | 11.15 | 4,587,645 | +0.17(+1.58%) |
Nov 26, 2018 | 11.03 | 11.04 | 10.91 | 10.97 | 3,103,575 | -0.01(-0.06%) |
Nov 23, 2018 | 10.97 | 11.05 | 10.90 | 10.98 | 1,860,374 | -0.02(-0.18%) |
Nov 21, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.07(-0.66%) | |
Nov 20, 2018 | 11.04 | 11.15 | 11.02 | 11.07 | 3,939,361 | -0.01(-0.06%) |
Nov 19, 2018 | 11.07 | 11.14 | 10.99 | 11.08 | 3,264,066 | +0.01(+0.06%) |
Nov 16, 2018 | 10.89 | 11.07 | 10.85 | 11.07 | 3,748,201 | +0.17(+1.59%) |
Nov 15, 2018 | 10.87 | 10.90 | 10.68 | 10.90 | 5,054,551 | -0.01(-0.06%) |
Nov 14, 2018 | 11.04 | 11.04 | 10.85 | 10.91 | 3,852,024 | -0.12(-1.09%) |
Nov 13, 2018 | 11.14 | 11.19 | 10.97 | 11.03 | 5,818,110 | -0.04(-0.36%) |
Nov 12, 2018 | 11.15 | 11.27 | 11.02 | 11.07 | 4,791,529 | -0.08(-0.72%) |
Nov 09, 2018 | 11.07 | 11.23 | 11.05 | 11.15 | 5,442,805 | +0.09(+0.78%) |
Nov 08, 2018 | 11.11 | 11.15 | 10.93 | 11.06 | 3,879,825 | -0.10(-0.90%) |
Nov 07, 2018 | 10.97 | 11.16 | 10.91 | 11.16 | 6,982,894 | +0.27(+2.51%) |
Nov 06, 2018 | 10.75 | 10.92 | 10.63 | 10.89 | 7,633,183 | +0.17(+1.62%) |
Nov 05, 2018 | 10.28 | 10.77 | 10.28 | 10.71 | 9,249,428 | +0.49(+4.76%) |
Nov 02, 2018 | 10.37 | 10.38 | 10.05 | 10.23 | 6,255,153 | -0.11(-1.03%) |
Nov 01, 2018 | 9.925 | 10.37 | 9.885 | 10.33 | 5,569,293 | +0.43(+4.31%) |
Oct 31, 2018 | 10.03 | 10.06 | 9.865 | 9.905 | 3,886,896 | -0.12(-1.20%) |
Oct 30, 2018 | 9.925 | 10.10 | 9.879 | 10.03 | 4,916,045 | +0.13(+1.35%) |
Oct 29, 2018 | 9.892 | 10.05 | 9.839 | 9.892 | 4,690,013 | +0.05(+0.54%) |
Oct 26, 2018 | 10.03 | 10.07 | 9.745 | 9.839 | 3,056,918 | -0.21(-2.12%) |
Oct 25, 2018 | 9.939 | 10.12 | 9.859 | 10.05 | 3,695,243 | +0.09(+0.87%) |
Oct 24, 2018 | 9.825 | 10.04 | 9.779 | 9.965 | 4,934,635 | +0.16(+1.63%) |
Oct 23, 2018 | 9.672 | 9.892 | 9.639 | 9.805 | 3,493,577 | +0.12(+1.24%) |
Oct 22, 2018 | 9.832 | 9.875 | 9.652 | 9.685 | 2,493,999 | -0.13(-1.29%) |
Oct 19, 2018 | 9.765 | 9.839 | 9.745 | 9.812 | 2,413,190 | +0.06(+0.62%) |
Oct 18, 2018 | 9.732 | 9.819 | 9.699 | 9.752 | 2,369,926 | +0.03(+0.27%) |
Oct 17, 2018 | 9.699 | 9.805 | 9.655 | 9.726 | 3,920,945 | +0.03(+0.27%) |
Oct 16, 2018 | 9.499 | 9.726 | 9.456 | 9.699 | 2,382,842 | +0.21(+2.18%) |
Oct 15, 2018 | 9.372 | 9.546 | 9.372 | 9.492 | 2,141,573 | +0.12(+1.28%) |
Oct 12, 2018 | 9.492 | 9.529 | 9.319 | 9.372 | 3,866,865 | -0.03(-0.35%) |
Oct 11, 2018 | 9.699 | 9.732 | 9.406 | 9.406 | 4,504,570 | -0.29(-2.96%) |
Oct 10, 2018 | 9.692 | 9.852 | 9.666 | 9.692 | 3,018,630 | -0.04(-0.41%) |
Oct 09, 2018 | 9.712 | 9.752 | 9.652 | 9.732 | 2,013,814 | +0.04(+0.41%) |
Oct 08, 2018 | 9.572 | 9.739 | 9.572 | 9.692 | 2,564,155 | +0.17(+1.75%) |
Oct 05, 2018 | 9.446 | 9.612 | 9.439 | 9.526 | 2,114,654 | +0.11(+1.13%) |
Oct 04, 2018 | 9.426 | 9.512 | 9.352 | 9.419 | 3,896,380 | -0.09(-0.91%) |
Oct 03, 2018 | 9.719 | 9.745 | 9.422 | 9.506 | 5,474,789 | -0.20(-2.06%) |
Oct 02, 2018 | 9.805 | 9.822 | 9.695 | 9.706 | 2,115,926 | -0.10(-1.02%) |
Oct 01, 2018 | 9.925 | 9.965 | 9.799 | 9.805 | 5,233,021 | -0.13(-1.34%) |
Sep 28, 2018 | 9.665 | 9.952 | 9.659 | 9.939 | 4,302,668 | +0.30(+3.11%) |
Sep 27, 2018 | 9.592 | 9.692 | 9.579 | 9.639 | 2,294,728 | +0.05(+0.56%) |
Sep 26, 2018 | 9.652 | 9.685 | 9.559 | 9.586 | 2,458,298 | -0.07(-0.69%) |
Sep 25, 2018 | 9.606 | 9.712 | 9.586 | 9.652 | 3,408,524 | +0.03(+0.35%) |
Sep 24, 2018 | 9.785 | 9.805 | 9.526 | 9.619 | 3,566,369 | -0.17(-1.77%) |
Sep 21, 2018 | 9.805 | 9.865 | 9.759 | 9.792 | 3,663,741 | -0.01(-0.14%) |
Sep 20, 2018 | 9.685 | 9.812 | 9.650 | 9.805 | 2,488,352 | +0.12(+1.24%) |
Sep 19, 2018 | 9.859 | 9.865 | 9.653 | 9.685 | 2,445,393 | -0.16(-1.62%) |
Sep 18, 2018 | 9.812 | 9.852 | 9.772 | 9.845 | 3,609,599 | +0.04(+0.41%) |
Sep 17, 2018 | 9.772 | 9.812 | 9.719 | 9.805 | 3,348,584 | +0.03(+0.34%) |
Sep 14, 2018 | 9.865 | 9.892 | 9.689 | 9.772 | 3,503,521 | -0.11(-1.15%) |
Sep 13, 2018 | 9.892 | 9.945 | 9.845 | 9.885 | 2,789,492 | +0.04(+0.41%) |
Sep 12, 2018 | 9.932 | 9.945 | 9.839 | 9.845 | 3,132,479 | -0.06(-0.61%) |
Sep 11, 2018 | 9.866 | 9.991 | 9.833 | 9.905 | 4,053,894 | -0.01(-0.07%) |
Sep 10, 2018 | 9.820 | 9.945 | 9.774 | 9.912 | 3,396,867 | +0.15(+1.54%) |
Sep 07, 2018 | 9.801 | 9.820 | 9.735 | 9.761 | 2,556,450 | -0.05(-0.53%) |
Sep 06, 2018 | 9.846 | 9.873 | 9.794 | 9.814 | 3,112,365 | -0.01(-0.13%) |
Sep 05, 2018 | 9.801 | 9.892 | 9.735 | 9.827 | 3,605,655 | +0.04(+0.40%) |
Sep 04, 2018 | 9.846 | 9.886 | 9.719 | 9.787 | 3,338,715 | -0.08(-0.80%) |
Aug 31, 2018 | 9.866 | 9.866 | 9.866 | 0 | +0.08(+0.80%) | |
Aug 30, 2018 | 9.840 | 9.840 | 9.774 | 9.787 | 1,570,712 | -0.02(-0.20%) |
Aug 29, 2018 | 9.827 | 9.860 | 9.761 | 9.807 | 2,048,790 | -0.01(-0.07%) |
Aug 28, 2018 | 9.689 | 9.819 | 9.666 | 9.814 | 1,913,800 | +0.12(+1.29%) |
Aug 27, 2018 | 9.814 | 9.833 | 9.650 | 9.689 | 3,121,880 | -0.09(-0.87%) |
Aug 24, 2018 | 9.728 | 9.778 | 9.696 | 9.774 | 1,618,012 | +0.04(+0.40%) |
Aug 23, 2018 | 9.781 | 9.787 | 9.728 | 9.735 | 1,179,921 | -0.03(-0.27%) |
Aug 22, 2018 | 9.768 | 9.833 | 9.702 | 9.761 | 1,657,581 | -0.07(-0.73%) |
Aug 21, 2018 | 9.827 | 9.879 | 9.774 | 9.833 | 2,389,998 | +0.03(+0.33%) |
Aug 20, 2018 | 9.801 | 9.873 | 9.774 | 9.801 | 3,144,874 | +0.01(+0.13%) |
Aug 17, 2018 | 9.643 | 9.794 | 9.624 | 9.787 | 4,170,801 | +0.16(+1.63%) |
Aug 16, 2018 | 9.630 | 9.683 | 9.561 | 9.630 | 5,522,254 | +0.00(+0.00%) |
Aug 15, 2018 | 9.571 | 9.702 | 9.565 | 9.630 | 4,264,912 | +0.06(+0.62%) |
Aug 14, 2018 | 9.486 | 9.578 | 9.466 | 9.571 | 3,426,802 | +0.11(+1.18%) |
Aug 13, 2018 | 9.433 | 9.479 | 9.388 | 9.460 | 3,169,940 | +0.03(+0.35%) |
Aug 10, 2018 | 9.565 | 9.620 | 9.420 | 9.427 | 4,387,716 | -0.26(-2.71%) |
Aug 09, 2018 | 9.676 | 9.781 | 9.676 | 9.689 | 2,145,018 | +0.03(+0.34%) |
Aug 08, 2018 | 9.774 | 9.774 | 9.650 | 9.656 | 1,691,284 | -0.10(-1.01%) |
Aug 07, 2018 | 9.676 | 9.768 | 9.641 | 9.755 | 2,686,121 | +0.06(+0.61%) |
Aug 06, 2018 | 9.571 | 9.702 | 9.565 | 9.696 | 4,058,654 | +0.14(+1.44%) |
Aug 03, 2018 | 9.401 | 9.584 | 9.381 | 9.558 | 3,112,008 | +0.19(+2.03%) |
Aug 02, 2018 | 9.394 | 9.466 | 9.342 | 9.368 | 2,496,899 | -0.10(-1.04%) |
Aug 01, 2018 | 9.368 | 9.473 | 9.256 | 9.466 | 1,981,300 | +0.02(+0.21%) |
Jul 31, 2018 | 9.276 | 9.473 | 9.276 | 9.447 | 3,431,594 | +0.19(+2.05%) |
Jul 30, 2018 | 9.224 | 9.276 | 9.152 | 9.256 | 1,651,336 | +0.05(+0.50%) |
Jul 27, 2018 | 9.329 | 9.348 | 9.132 | 9.211 | 2,386,671 | -0.10(-1.06%) |
Jul 26, 2018 | 9.296 | 9.381 | 9.266 | 9.309 | 3,813,469 | +0.01(+0.14%) |
Jul 25, 2018 | 9.276 | 9.342 | 9.263 | 9.296 | 1,879,104 | +0.05(+0.50%) |
Jul 24, 2018 | 9.329 | 9.329 | 9.213 | 9.250 | 2,441,494 | -0.05(-0.56%) |
Jul 23, 2018 | 9.296 | 9.309 | 9.217 | 9.302 | 1,652,274 | +0.01(+0.07%) |
Jul 20, 2018 | 9.368 | 9.407 | 9.243 | 9.296 | 2,440,759 | -0.10(-1.05%) |
Jul 19, 2018 | 9.224 | 9.460 | 9.193 | 9.394 | 2,859,534 | +0.17(+1.85%) |
Jul 18, 2018 | 9.263 | 9.329 | 9.112 | 9.224 | 2,406,047 | -0.07(-0.71%) |
Jul 17, 2018 | 9.322 | 9.361 | 9.231 | 9.289 | 3,678,187 | -0.11(-1.19%) |
Jul 16, 2018 | 9.401 | 9.407 | 9.325 | 9.401 | 1,526,621 | +0.00(+0.00%) |
Jul 13, 2018 | 9.427 | 9.466 | 9.361 | 9.401 | 2,046,308 | -0.02(-0.21%) |
Jul 12, 2018 | 9.427 | 9.466 | 9.378 | 9.420 | 2,669,372 | -0.01(-0.14%) |
Jul 11, 2018 | 9.433 | 2,877,134 | +0.01(+0.07%) | |||
Jul 10, 2018 | 9.407 | 9.489 | 9.407 | 9.427 | 2,433,837 | +0.02(+0.21%) |
Jul 09, 2018 | 9.479 | 9.519 | 9.342 | 9.407 | 2,666,925 | -0.07(-0.69%) |
Jul 06, 2018 | 9.368 | 9.519 | 9.355 | 9.473 | 2,165,997 | +0.12(+1.33%) |
Jul 05, 2018 | 9.283 | 9.355 | 9.217 | 9.348 | 1,894,055 | +0.09(+0.99%) |
Jul 03, 2018 | 9.256 | 9.256 | 9.256 | 0 | +0.12(+1.29%) | |
Jul 02, 2018 | 9.184 | 9.224 | 9.047 | 9.138 | 2,216,998 | -0.07(-0.71%) |
Jun 29, 2018 | 9.191 | 9.256 | 9.122 | 9.204 | 2,930,037 | +0.00(+0.00%) |
Jun 28, 2018 | 9.119 | 9.220 | 9.102 | 9.204 | 1,851,177 | +0.09(+1.01%) |
Jun 27, 2018 | 9.211 | 9.234 | 9.112 | 9.112 | 1,832,124 | -0.08(-0.86%) |
Jun 26, 2018 | 9.237 | 9.260 | 9.191 | 9.191 | 1,951,436 | -0.03(-0.28%) |
Jun 25, 2018 | 9.256 | 9.263 | 9.152 | 9.217 | 2,942,553 | -0.03(-0.35%) |
Jun 22, 2018 | 9.230 | 9.293 | 9.184 | 9.250 | 3,149,542 | +0.02(+0.21%) |
Jun 21, 2018 | 9.230 | 9.270 | 9.204 | 9.230 | 1,527,765 | +0.01(+0.14%) |
Jun 20, 2018 | 9.112 | 9.237 | 9.093 | 9.217 | 2,906,479 | +0.10(+1.15%) |
Jun 19, 2018 | 9.106 | 9.178 | 9.079 | 9.112 | 2,685,354 | -0.01(-0.14%) |
Jun 18, 2018 | 9.106 | 9.188 | 9.043 | 9.125 | 1,851,860 | +0.01(+0.07%) |
Jun 15, 2018 | 9.152 | 9.060 | 9.119 | 4,529,656 | +0.06(+0.65%) | |
Jun 14, 2018 | 8.981 | 9.119 | 8.981 | 9.060 | 2,458,344 | +0.13(+1.47%) |
Jun 13, 2018 | 9.119 | 9.119 | 8.893 | 8.929 | 3,051,107 | -0.14(-1.52%) |
Jun 12, 2018 | 8.970 | 9.092 | 8.950 | 9.066 | 3,077,370 | +0.10(+1.08%) |
Jun 11, 2018 | 8.983 | 9.002 | 8.931 | 8.970 | 2,143,872 | -0.02(-0.21%) |
Jun 08, 2018 | 8.918 | 9.002 | 8.909 | 8.989 | 3,034,428 | +0.08(+0.87%) |
Jun 07, 2018 | 8.809 | 8.957 | 8.799 | 8.912 | 4,109,019 | +0.12(+1.32%) |
Jun 06, 2018 | 8.719 | 8.796 | 2,256,582 | +0.04(+0.44%) | ||
Jun 05, 2018 | 8.822 | 8.841 | 8.744 | 8.757 | 3,012,797 | -0.04(-0.44%) |
Jun 04, 2018 | 8.809 | 8.809 | 8.722 | 8.796 | 2,578,311 | +0.03(+0.29%) |
Jun 01, 2018 | 8.744 | 8.796 | 8.722 | 8.770 | 2,490,166 | +0.03(+0.37%) |
May 31, 2018 | 8.732 | 8.777 | 8.715 | 8.738 | 3,754,416 | +0.01(+0.15%) |
May 30, 2018 | 8.648 | 8.764 | 8.603 | 8.725 | 3,505,010 | +0.07(+0.82%) |
May 29, 2018 | 8.551 | 8.661 | 8.541 | 8.654 | 3,471,405 | +0.08(+0.98%) |
May 25, 2018 | 8.571 | 8.571 | 8.571 | 0 | +0.03(+0.30%) | |
May 24, 2018 | 8.622 | 8.622 | 8.461 | 8.545 | 2,656,631 | -0.03(-0.30%) |
May 23, 2018 | 8.487 | 8.641 | 8.461 | 8.571 | 4,000,951 | +0.12(+1.37%) |
May 22, 2018 | 8.448 | 8.500 | 8.429 | 8.455 | 2,910,311 | +0.01(+0.08%) |
May 21, 2018 | 8.422 | 8.484 | 8.339 | 8.448 | 3,254,484 | +0.06(+0.69%) |
May 18, 2018 | 8.429 | 8.487 | 8.371 | 8.390 | 2,215,774 | -0.03(-0.38%) |
May 17, 2018 | 8.500 | 8.532 | 8.390 | 8.422 | 2,432,264 | -0.09(-1.06%) |
May 16, 2018 | 8.506 | 8.571 | 8.468 | 8.513 | 2,838,763 | +0.04(+0.46%) |
May 15, 2018 | 8.480 | 8.519 | 8.461 | 8.474 | 2,781,977 | -0.09(-1.05%) |
May 14, 2018 | 8.629 | 8.661 | 8.551 | 8.564 | 2,165,974 | -0.06(-0.67%) |
May 11, 2018 | 8.686 | 8.693 | 8.622 | 8.622 | 1,673,141 | -0.03(-0.37%) |
May 10, 2018 | 8.571 | 8.667 | 8.558 | 8.654 | 2,309,472 | +0.14(+1.66%) |
May 09, 2018 | 8.468 | 8.551 | 8.448 | 8.513 | 2,527,338 | +0.04(+0.46%) |
May 08, 2018 | 8.545 | 8.545 | 8.438 | 8.474 | 3,184,123 | -0.08(-0.98%) |
May 07, 2018 | 8.442 | 8.596 | 8.435 | 8.558 | 2,827,439 | +0.10(+1.22%) |
May 04, 2018 | 8.313 | 8.484 | 8.307 | 8.455 | 2,186,306 | +0.14(+1.70%) |
May 03, 2018 | 8.274 | 8.403 | 8.204 | 8.313 | 2,818,554 | +0.01(+0.08%) |
May 02, 2018 | 8.274 | 8.326 | 8.152 | 8.307 | 3,082,291 | +0.01(+0.08%) |