Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.13 | 12.15 | 12.08 | 12.15 | 15,317 | +0.08(+0.66%) |
Apr 29, 2019 | 12.08 | 12.14 | 12.05 | 12.07 | 18,648 | -0.01(-0.08%) |
Apr 26, 2019 | 12.04 | 12.13 | 12.04 | 12.08 | 9,700 | +0.04(+0.36%) |
Apr 25, 2019 | 11.98 | 12.07 | 11.98 | 12.04 | 13,116 | -0.01(-0.11%) |
Apr 24, 2019 | 12.03 | 12.05 | 12.03 | 12.05 | 10,117 | +0.04(+0.33%) |
Apr 23, 2019 | 11.98 | 12.02 | 11.97 | 12.01 | 10,067 | +0.05(+0.42%) |
Apr 22, 2019 | 11.91 | 11.97 | 11.91 | 11.96 | 11,253 | -0.03(-0.25%) |
Apr 18, 2019 | 11.99 | 11.99 | 11.92 | 11.99 | 9,500 | +0.10(+0.84%) |
Apr 17, 2019 | 11.93 | 11.94 | 11.87 | 11.89 | 31,990 | -0.04(-0.34%) |
Apr 16, 2019 | 11.99 | 12.00 | 11.87 | 11.93 | 80,016 | -0.08(-0.67%) |
Apr 15, 2019 | 12.10 | 12.11 | 12.01 | 12.01 | 54,038 | -0.09(-0.74%) |
Apr 12, 2019 | 12.16 | 12.16 | 12.01 | 12.10 | 59,900 | -0.07(-0.58%) |
Apr 11, 2019 | 12.18 | 12.18 | 12.11 | 12.17 | 21,307 | -0.01(-0.08%) |
Apr 10, 2019 | 12.19 | 12.19 | 12.15 | 12.18 | 19,143 | -0.05(-0.41%) |
Apr 09, 2019 | 12.16 | 12.25 | 12.15 | 12.23 | 31,117 | +0.00(+0.00%) |
Apr 08, 2019 | 12.20 | 12.34 | 12.13 | 12.23 | 14,670 | +0.02(+0.16%) |
Apr 05, 2019 | 12.11 | 12.21 | 12.09 | 12.21 | 10,900 | +0.03(+0.21%) |
Apr 04, 2019 | 12.15 | 12.19 | 12.08 | 12.19 | 11,025 | -0.04(-0.29%) |
Apr 03, 2019 | 12.14 | 12.30 | 12.12 | 12.22 | 84,181 | +0.04(+0.33%) |
Apr 02, 2019 | 12.10 | 12.22 | 12.01 | 12.18 | 21,456 | +0.07(+0.58%) |
Apr 01, 2019 | 12.10 | 12.11 | 11.99 | 12.11 | 20,533 | +0.11(+0.92%) |
Mar 29, 2019 | 12.03 | 12.12 | 11.99 | 12.00 | 5,800 | -0.07(-0.58%) |
Mar 28, 2019 | 12.00 | 12.07 | 12.00 | 12.07 | 19,397 | +0.07(+0.58%) |
Mar 27, 2019 | 11.99 | 12.06 | 11.99 | 12.00 | 10,814 | +0.01(+0.08%) |
Mar 26, 2019 | 12.01 | 12.05 | 11.99 | 11.99 | 8,626 | -0.01(-0.08%) |
Mar 25, 2019 | 11.95 | 12.03 | 11.91 | 12.00 | 53,514 | +0.02(+0.17%) |
Mar 22, 2019 | 12.01 | 12.01 | 11.94 | 11.98 | 7,200 | +0.06(+0.50%) |
Mar 21, 2019 | 11.96 | 12.00 | 11.90 | 11.92 | 14,598 | -0.04(-0.33%) |
Mar 20, 2019 | 11.90 | 11.98 | 11.89 | 11.96 | 10,980 | +0.06(+0.50%) |
Mar 19, 2019 | 11.75 | 11.92 | 11.75 | 11.90 | 28,344 | -0.03(-0.22%) |
Mar 18, 2019 | 11.90 | 11.93 | 11.84 | 11.93 | 7,587 | +0.05(+0.39%) |
Mar 15, 2019 | 11.86 | 11.88 | 11.82 | 11.88 | 3,600 | +0.01(+0.08%) |
Mar 14, 2019 | 11.87 | 11.88 | 11.87 | 11.87 | 12,575 | +0.00(+0.00%) |
Mar 13, 2019 | 11.78 | 11.89 | 11.78 | 11.87 | 28,834 | +0.09(+0.76%) |
Mar 12, 2019 | 11.83 | 11.83 | 11.77 | 11.78 | 53,294 | -0.05(-0.42%) |
Mar 11, 2019 | 11.86 | 11.86 | 11.82 | 11.83 | 20,130 | -0.03(-0.25%) |
Mar 08, 2019 | 11.88 | 11.88 | 11.85 | 11.86 | 9,700 | -0.05(-0.46%) |
Mar 07, 2019 | 11.93 | 11.93 | 11.88 | 11.91 | 6,800 | -0.03(-0.21%) |
Mar 06, 2019 | 11.79 | 11.95 | 11.79 | 11.94 | 23,019 | +0.08(+0.67%) |
Mar 05, 2019 | 11.81 | 11.86 | 11.80 | 11.86 | 6,120 | +0.05(+0.41%) |
Mar 04, 2019 | 11.85 | 11.85 | 11.80 | 11.81 | 14,240 | -0.01(-0.07%) |
Mar 01, 2019 | 11.82 | 11.84 | 11.81 | 11.82 | 8,100 | +0.01(+0.08%) |
Feb 28, 2019 | 11.83 | 11.85 | 11.81 | 11.81 | 4,940 | +0.00(+0.00%) |
Feb 27, 2019 | 11.80 | 11.85 | 11.80 | 11.81 | 35,526 | -0.05(-0.46%) |
Feb 26, 2019 | 11.83 | 11.89 | 11.76 | 11.87 | 19,367 | +0.04(+0.30%) |
Feb 25, 2019 | 11.84 | 11.85 | 11.83 | 11.83 | 12,936 | -0.01(-0.08%) |
Feb 22, 2019 | 11.80 | 11.84 | 11.75 | 11.84 | 10,600 | +0.10(+0.85%) |
Feb 21, 2019 | 11.73 | 11.75 | 11.73 | 11.74 | 4,931 | +0.00(+0.00%) |
Feb 20, 2019 | 11.72 | 11.74 | 11.72 | 11.74 | 28,501 | +0.02(+0.17%) |
Feb 19, 2019 | 11.70 | 11.72 | 11.67 | 11.72 | 34,534 | +0.04(+0.34%) |
Feb 15, 2019 | 11.67 | 11.69 | 11.67 | 11.68 | 21,300 | +0.01(+0.11%) |
Feb 14, 2019 | 11.64 | 11.67 | 11.64 | 11.67 | 6,023 | +0.05(+0.40%) |
Feb 13, 2019 | 11.61 | 11.62 | 11.61 | 11.62 | 10,409 | +0.01(+0.09%) |
Feb 12, 2019 | 11.59 | 11.63 | 11.59 | 11.61 | 32,385 | +0.02(+0.17%) |
Feb 11, 2019 | 11.61 | 11.63 | 11.52 | 11.59 | 16,232 | -0.04(-0.34%) |
Feb 08, 2019 | 11.60 | 11.64 | 11.60 | 11.63 | 22,600 | -0.01(-0.09%) |
Feb 07, 2019 | 11.59 | 11.66 | 11.59 | 11.64 | 4,624 | +0.07(+0.61%) |
Feb 06, 2019 | 11.60 | 11.60 | 11.55 | 11.57 | 33,367 | +0.00(+0.00%) |
Feb 05, 2019 | 11.52 | 11.57 | 11.52 | 11.57 | 7,101 | +0.06(+0.52%) |
Feb 04, 2019 | 11.51 | 11.55 | 11.51 | 11.51 | 23,159 | +0.00(+0.00%) |
Feb 01, 2019 | 11.51 | 11.54 | 11.48 | 11.51 | 8,100 | +0.01(+0.09%) |
Jan 31, 2019 | 11.42 | 11.54 | 11.42 | 11.50 | 39,783 | -0.02(-0.17%) |
Jan 30, 2019 | 11.47 | 11.52 | 11.45 | 11.52 | 16,007 | +0.06(+0.52%) |
Jan 29, 2019 | 11.46 | 11.49 | 11.44 | 11.46 | 23,788 | -0.02(-0.17%) |
Jan 28, 2019 | 11.45 | 11.48 | 11.45 | 11.48 | 7,016 | +0.02(+0.17%) |
Jan 25, 2019 | 11.49 | 11.51 | 11.46 | 11.46 | 15,800 | -0.03(-0.26%) |
Jan 24, 2019 | 11.61 | 11.61 | 11.49 | 11.49 | 22,293 | -0.06(-0.52%) |
Jan 23, 2019 | 11.55 | 11.57 | 11.54 | 11.55 | 26,088 | +0.00(+0.00%) |
Jan 22, 2019 | 11.60 | 11.66 | 11.52 | 11.55 | 27,559 | -0.02(-0.17%) |
Jan 18, 2019 | 11.54 | 11.57 | 11.54 | 11.57 | 9,700 | +0.03(+0.26%) |
Jan 17, 2019 | 11.55 | 11.57 | 11.54 | 11.54 | 12,857 | +0.00(+0.00%) |
Jan 16, 2019 | 11.53 | 11.55 | 11.53 | 11.54 | 43,808 | +0.01(+0.09%) |
Jan 15, 2019 | 11.57 | 11.66 | 11.53 | 11.53 | 23,850 | -0.03(-0.26%) |
Jan 14, 2019 | 11.53 | 11.57 | 11.53 | 11.56 | 30,645 | +0.04(+0.30%) |
Jan 11, 2019 | 11.49 | 11.61 | 11.49 | 11.53 | 31,500 | +0.02(+0.13%) |
Jan 10, 2019 | 11.47 | 11.52 | 11.47 | 11.51 | 26,260 | +0.04(+0.35%) |
Jan 09, 2019 | 11.43 | 11.47 | 11.42 | 11.47 | 3,480 | +0.04(+0.35%) |
Jan 08, 2019 | 11.40 | 11.48 | 11.40 | 11.43 | 39,125 | +0.03(+0.26%) |
Jan 07, 2019 | 11.39 | 11.42 | 11.37 | 11.40 | 21,483 | +0.07(+0.62%) |
Jan 04, 2019 | 11.35 | 11.44 | 11.33 | 11.33 | 39,700 | -0.02(-0.18%) |
Jan 03, 2019 | 11.25 | 11.35 | 11.25 | 11.35 | 42,877 | +0.10(+0.89%) |
Jan 02, 2019 | 11.07 | 11.25 | 11.07 | 11.25 | 37,711 | +0.18(+1.63%) |
Dec 31, 2018 | 11.02 | 11.07 | 11.00 | 11.07 | 92,300 | +0.07(+0.64%) |
Dec 28, 2018 | 10.99 | 11.06 | 10.96 | 11.00 | 39,400 | +0.04(+0.36%) |
Dec 27, 2018 | 10.92 | 11.01 | 10.92 | 10.96 | 28,117 | +0.02(+0.18%) |
Dec 26, 2018 | 11.00 | 11.00 | 10.90 | 10.94 | 32,047 | -0.01(-0.09%) |
Dec 24, 2018 | 10.97 | 10.98 | 10.93 | 10.95 | 27,500 | +0.06(+0.55%) |
Dec 21, 2018 | 10.87 | 10.94 | 10.87 | 10.89 | 25,700 | +0.01(+0.09%) |
Dec 20, 2018 | 10.96 | 11.00 | 10.87 | 10.88 | 71,868 | -0.08(-0.73%) |
Dec 19, 2018 | 10.95 | 11.01 | 10.95 | 10.96 | 52,041 | +0.01(+0.09%) |
Dec 18, 2018 | 11.04 | 11.04 | 10.89 | 10.95 | 42,594 | -0.06(-0.54%) |
Dec 17, 2018 | 10.99 | 11.02 | 10.99 | 11.01 | 24,008 | -0.05(-0.45%) |
Dec 14, 2018 | 11.09 | 11.09 | 11.03 | 11.06 | 17,700 | +0.00(+0.00%) |
Dec 13, 2018 | 11.07 | 11.09 | 11.05 | 11.06 | 16,299 | -0.02(-0.18%) |
Dec 12, 2018 | 11.08 | 11.11 | 11.07 | 11.08 | 30,390 | -0.05(-0.45%) |
Dec 11, 2018 | 11.14 | 11.16 | 11.13 | 11.13 | 14,431 | -0.01(-0.09%) |
Dec 10, 2018 | 11.14 | 11.15 | 11.12 | 11.14 | 80,628 | +0.02(+0.18%) |
Dec 07, 2018 | 11.12 | 11.15 | 11.12 | 11.12 | 70,000 | +0.00(+0.00%) |
Dec 06, 2018 | 11.11 | 11.14 | 11.09 | 11.12 | 67,120 | +0.02(+0.18%) |
Dec 04, 2018 | 11.09 | 11.13 | 11.08 | 11.10 | 29,900 | +0.04(+0.36%) |
Dec 03, 2018 | 11.23 | 11.23 | 11.06 | 11.06 | 28,034 | +0.03(+0.27%) |
Nov 30, 2018 | 11.05 | 11.05 | 10.99 | 11.03 | 9,300 | -0.03(-0.27%) |
Nov 29, 2018 | 10.98 | 11.10 | 10.98 | 11.06 | 27,127 | +0.09(+0.82%) |
Nov 28, 2018 | 10.92 | 10.97 | 10.92 | 10.97 | 37,744 | +0.02(+0.18%) |
Nov 27, 2018 | 10.99 | 10.99 | 10.94 | 10.95 | 11,481 | -0.03(-0.27%) |
Nov 26, 2018 | 11.04 | 11.04 | 10.97 | 10.98 | 14,425 | -0.06(-0.54%) |
Nov 23, 2018 | 11.02 | 11.04 | 10.94 | 11.04 | 4,000 | +0.04(+0.36%) |
Nov 21, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.01(+0.09%) | |
Nov 20, 2018 | 10.91 | 10.99 | 10.90 | 10.99 | 10,492 | +0.04(+0.32%) |
Nov 19, 2018 | 11.01 | 11.03 | 10.95 | 10.96 | 209,025 | -0.04(-0.32%) |
Nov 16, 2018 | 10.97 | 10.99 | 10.97 | 10.99 | 27,200 | +0.02(+0.18%) |
Nov 15, 2018 | 11.00 | 11.03 | 10.97 | 10.97 | 8,254 | -0.02(-0.18%) |
Nov 14, 2018 | 10.97 | 11.03 | 10.96 | 10.99 | 15,356 | +0.02(+0.18%) |
Nov 13, 2018 | 10.96 | 11.02 | 10.96 | 10.97 | 11,278 | +0.00(+0.00%) |
Nov 12, 2018 | 10.93 | 11.13 | 10.92 | 10.97 | 19,256 | +0.05(+0.46%) |
Nov 09, 2018 | 10.93 | 10.94 | 10.90 | 10.92 | 126,400 | +0.00(+0.00%) |
Nov 08, 2018 | 10.89 | 10.93 | 10.89 | 10.92 | 71,090 | -0.03(-0.27%) |
Nov 07, 2018 | 10.93 | 10.95 | 10.88 | 10.95 | 9,949 | +0.05(+0.46%) |
Nov 06, 2018 | 10.88 | 10.92 | 10.86 | 10.90 | 38,371 | -0.01(-0.09%) |
Nov 05, 2018 | 10.92 | 10.93 | 10.86 | 10.91 | 16,499 | +0.01(+0.09%) |
Nov 02, 2018 | 10.95 | 10.99 | 10.85 | 10.90 | 22,700 | -0.05(-0.46%) |
Nov 01, 2018 | 10.91 | 10.95 | 10.87 | 10.95 | 9,187 | +0.04(+0.37%) |
Oct 31, 2018 | 10.87 | 10.94 | 10.80 | 10.91 | 7,153 | +0.01(+0.09%) |
Oct 30, 2018 | 10.90 | 10.92 | 10.88 | 10.90 | 69,874 | +0.00(+0.00%) |
Oct 29, 2018 | 10.95 | 10.95 | 10.90 | 10.90 | 24,084 | -0.04(-0.37%) |
Oct 26, 2018 | 10.90 | 10.98 | 10.90 | 10.94 | 29,800 | +0.02(+0.18%) |
Oct 25, 2018 | 10.93 | 10.95 | 10.88 | 10.92 | 43,466 | -0.01(-0.09%) |
Oct 24, 2018 | 10.91 | 10.93 | 10.84 | 10.93 | 23,205 | +0.06(+0.55%) |
Oct 23, 2018 | 10.90 | 10.90 | 10.81 | 10.87 | 48,771 | +0.03(+0.28%) |
Oct 22, 2018 | 10.86 | 10.90 | 10.81 | 10.84 | 27,614 | -0.04(-0.37%) |
Oct 19, 2018 | 10.85 | 10.92 | 10.85 | 10.88 | 49,800 | +0.00(+0.00%) |
Oct 18, 2018 | 10.82 | 10.88 | 10.81 | 10.88 | 21,662 | +0.06(+0.55%) |
Oct 17, 2018 | 10.88 | 10.91 | 10.70 | 10.82 | 33,237 | +0.00(+0.00%) |
Oct 16, 2018 | 10.82 | 10.88 | 10.82 | 10.82 | 22,427 | -0.03(-0.28%) |
Oct 15, 2018 | 10.84 | 10.85 | 10.81 | 10.85 | 33,305 | +0.04(+0.37%) |
Oct 12, 2018 | 10.83 | 10.85 | 10.81 | 10.81 | 9,200 | -0.01(-0.09%) |
Oct 11, 2018 | 10.85 | 10.90 | 10.82 | 10.82 | 14,936 | -0.06(-0.52%) |
Oct 10, 2018 | 10.91 | 10.91 | 10.86 | 10.88 | 6,793 | -0.07(-0.67%) |
Oct 09, 2018 | 10.90 | 10.98 | 10.90 | 10.95 | 12,349 | -0.02(-0.18%) |
Oct 08, 2018 | 10.94 | 10.97 | 10.92 | 10.97 | 13,338 | -0.01(-0.09%) |
Oct 05, 2018 | 10.96 | 10.99 | 10.93 | 10.98 | 25,100 | -0.03(-0.23%) |
Oct 04, 2018 | 11.10 | 11.15 | 11.00 | 11.01 | 21,894 | -0.13(-1.21%) |
Oct 03, 2018 | 11.16 | 11.16 | 11.11 | 11.14 | 12,133 | -0.03(-0.27%) |
Oct 02, 2018 | 11.21 | 11.21 | 11.13 | 11.17 | 16,031 | -0.03(-0.28%) |
Oct 01, 2018 | 11.29 | 11.29 | 11.18 | 11.20 | 22,096 | -0.03(-0.26%) |
Sep 28, 2018 | 11.22 | 11.26 | 11.21 | 11.23 | 8,900 | +0.00(+0.00%) |
Sep 27, 2018 | 11.19 | 11.27 | 11.14 | 11.23 | 13,708 | +0.05(+0.45%) |
Sep 26, 2018 | 11.16 | 11.18 | 11.08 | 11.18 | 8,928 | +0.00(+0.00%) |
Sep 25, 2018 | 11.09 | 11.20 | 11.09 | 11.18 | 28,823 | +0.07(+0.63%) |
Sep 24, 2018 | 11.16 | 11.16 | 11.04 | 11.11 | 17,448 | -0.02(-0.18%) |
Sep 21, 2018 | 11.15 | 11.22 | 11.11 | 11.13 | 21,800 | -0.03(-0.27%) |
Sep 20, 2018 | 11.22 | 11.22 | 11.15 | 11.16 | 13,857 | -0.04(-0.36%) |
Sep 19, 2018 | 11.30 | 11.30 | 11.20 | 11.20 | 15,253 | -0.04(-0.36%) |
Sep 18, 2018 | 11.26 | 11.30 | 11.21 | 11.24 | 23,310 | -0.07(-0.62%) |
Sep 17, 2018 | 11.37 | 11.37 | 11.29 | 11.31 | 7,188 | -0.07(-0.62%) |
Sep 14, 2018 | 11.36 | 11.40 | 11.35 | 11.38 | 32,400 | +0.00(+0.00%) |
Sep 13, 2018 | 11.40 | 11.42 | 11.38 | 11.38 | 11,859 | -0.06(-0.57%) |
Sep 12, 2018 | 11.50 | 11.50 | 11.42 | 11.45 | 17,406 | -0.03(-0.22%) |
Sep 11, 2018 | 11.50 | 11.50 | 11.43 | 11.47 | 18,085 | +0.02(+0.17%) |
Sep 10, 2018 | 11.50 | 11.50 | 11.44 | 11.45 | 8,407 | -0.03(-0.27%) |
Sep 07, 2018 | 11.52 | 11.54 | 11.45 | 11.48 | 15,600 | -0.10(-0.85%) |
Sep 06, 2018 | 11.55 | 11.61 | 11.48 | 11.58 | 21,906 | +0.01(+0.09%) |
Sep 05, 2018 | 11.46 | 11.57 | 11.41 | 11.57 | 41,184 | +0.12(+1.05%) |
Sep 04, 2018 | 11.57 | 11.57 | 11.45 | 11.45 | 20,913 | -0.10(-0.87%) |
Aug 31, 2018 | 11.55 | 11.55 | 11.55 | 0 | +0.04(+0.35%) | |
Aug 30, 2018 | 11.53 | 11.53 | 11.48 | 11.51 | 12,767 | -0.03(-0.26%) |
Aug 29, 2018 | 11.60 | 11.60 | 11.46 | 11.54 | 27,583 | +0.08(+0.70%) |
Aug 28, 2018 | 11.46 | 11.50 | 11.45 | 11.46 | 19,081 | -0.02(-0.17%) |
Aug 27, 2018 | 11.43 | 11.48 | 11.42 | 11.48 | 19,581 | +0.06(+0.53%) |
Aug 24, 2018 | 11.36 | 11.48 | 11.36 | 11.42 | 30,600 | +0.00(+0.00%) |
Aug 23, 2018 | 11.38 | 11.45 | 11.38 | 11.42 | 42,906 | -0.01(-0.09%) |
Aug 22, 2018 | 11.44 | 11.46 | 11.41 | 11.43 | 23,117 | -0.07(-0.60%) |
Aug 21, 2018 | 11.47 | 11.50 | 11.47 | 11.50 | 13,894 | -0.01(-0.10%) |
Aug 20, 2018 | 11.53 | 11.53 | 11.51 | 11.51 | 21,051 | +0.06(+0.52%) |
Aug 17, 2018 | 11.38 | 11.48 | 11.38 | 11.45 | 12,000 | +0.07(+0.60%) |
Aug 16, 2018 | 11.44 | 11.44 | 11.38 | 11.38 | 5,805 | +0.00(+0.01%) |
Aug 15, 2018 | 11.36 | 11.40 | 11.36 | 11.38 | 6,386 | +0.00(+0.00%) |
Aug 14, 2018 | 11.37 | 11.38 | 11.35 | 11.38 | 14,858 | +0.00(+0.00%) |
Aug 13, 2018 | 11.37 | 11.39 | 11.37 | 11.38 | 6,823 | -0.01(-0.09%) |
Aug 10, 2018 | 11.40 | 11.40 | 11.37 | 11.39 | 9,400 | -0.04(-0.35%) |
Aug 09, 2018 | 11.43 | 11.45 | 11.43 | 11.43 | 9,760 | -0.01(-0.12%) |
Aug 08, 2018 | 11.48 | 11.48 | 11.43 | 11.44 | 4,149 | -0.01(-0.06%) |
Aug 07, 2018 | 11.44 | 11.47 | 11.44 | 11.45 | 16,112 | -0.03(-0.26%) |
Aug 06, 2018 | 11.47 | 11.49 | 11.42 | 11.48 | 19,728 | +0.00(+0.00%) |
Aug 03, 2018 | 11.45 | 11.48 | 11.41 | 11.48 | 18,300 | +0.04(+0.35%) |
Aug 02, 2018 | 11.41 | 11.46 | 11.39 | 11.44 | 18,790 | +0.06(+0.52%) |
Aug 01, 2018 | 11.34 | 11.42 | 11.33 | 11.38 | 7,948 | +0.00(+0.00%) |
Jul 31, 2018 | 11.37 | 11.46 | 11.37 | 11.38 | 12,022 | -0.04(-0.35%) |
Jul 30, 2018 | 11.40 | 11.48 | 11.40 | 11.42 | 10,459 | +0.00(+0.00%) |
Jul 27, 2018 | 11.46 | 11.50 | 11.42 | 11.42 | 6,000 | +0.01(+0.09%) |
Jul 26, 2018 | 11.41 | 11.42 | 11.40 | 11.41 | 19,944 | +0.00(+0.00%) |
Jul 25, 2018 | 11.37 | 11.45 | 11.37 | 11.41 | 20,874 | -0.04(-0.35%) |
Jul 24, 2018 | 11.52 | 11.52 | 11.43 | 11.45 | 10,205 | -0.04(-0.35%) |
Jul 23, 2018 | 11.51 | 11.52 | 11.46 | 11.49 | 7,745 | -0.01(-0.09%) |
Jul 20, 2018 | 11.54 | 11.60 | 11.50 | 11.50 | 9,368 | +0.00(+0.00%) |
Jul 19, 2018 | 11.60 | 11.60 | 11.50 | 11.50 | 34,510 | -0.04(-0.35%) |
Jul 18, 2018 | 11.52 | 11.54 | 11.48 | 11.54 | 10,802 | +0.05(+0.44%) |
Jul 17, 2018 | 11.47 | 11.51 | 11.47 | 11.49 | 8,140 | +0.04(+0.35%) |
Jul 16, 2018 | 11.44 | 11.47 | 11.44 | 11.45 | 13,867 | -0.01(-0.04%) |
Jul 13, 2018 | 11.48 | 11.48 | 11.45 | 11.46 | 7,259 | +0.02(+0.13%) |
Jul 12, 2018 | 11.52 | 11.52 | 11.44 | 11.44 | 7,596 | -0.05(-0.44%) |
Jul 11, 2018 | 11.46 | 11.49 | 11.44 | 11.49 | 8,506 | -0.04(-0.35%) |
Jul 10, 2018 | 11.49 | 11.55 | 11.48 | 11.53 | 6,446 | +0.02(+0.17%) |
Jul 09, 2018 | 11.59 | 11.59 | 11.51 | 11.51 | 3,463 | -0.04(-0.38%) |
Jul 06, 2018 | 11.57 | 11.58 | 11.55 | 11.55 | 8,440 | -0.02(-0.14%) |
Jul 05, 2018 | 11.58 | 11.59 | 11.55 | 11.57 | 30,545 | +0.03(+0.26%) |
Jul 03, 2018 | 11.54 | 11.54 | 11.54 | 0 | -0.01(-0.09%) | |
Jul 02, 2018 | 11.50 | 11.55 | 11.50 | 11.55 | 6,829 | +0.09(+0.76%) |
Jun 29, 2018 | 11.49 | 11.46 | 11.46 | 2,424 | +0.02(+0.20%) | |
Jun 28, 2018 | 11.47 | 11.48 | 11.44 | 11.44 | 5,844 | -0.02(-0.17%) |
Jun 27, 2018 | 11.47 | 11.47 | 11.45 | 11.46 | 3,914 | +0.00(+0.00%) |
Jun 26, 2018 | 11.44 | 11.50 | 11.44 | 11.46 | 6,772 | -0.02(-0.14%) |
Jun 25, 2018 | 11.58 | 11.64 | 11.44 | 11.48 | 41,593 | -0.17(-1.49%) |
Jun 22, 2018 | 11.62 | 11.65 | 11.53 | 11.65 | 15,590 | +0.09(+0.78%) |
Jun 21, 2018 | 11.54 | 11.59 | 11.51 | 11.56 | 29,506 | +0.07(+0.61%) |
Jun 20, 2018 | 11.47 | 11.49 | 11.45 | 11.49 | 8,677 | -0.04(-0.35%) |
Jun 19, 2018 | 11.41 | 11.53 | 11.41 | 11.53 | 22,626 | +0.12(+1.05%) |
Jun 18, 2018 | 11.42 | 11.44 | 11.41 | 11.41 | 7,382 | -0.03(-0.26%) |
Jun 15, 2018 | 11.44 | 11.39 | 11.44 | 21,373 | +0.05(+0.44%) | |
Jun 14, 2018 | 11.37 | 11.39 | 11.34 | 11.39 | 5,202 | +0.03(+0.26%) |
Jun 13, 2018 | 11.37 | 11.37 | 11.33 | 11.36 | 13,337 | +0.00(+0.00%) |
Jun 12, 2018 | 11.36 | 11.37 | 11.36 | 11.36 | 9,627 | -0.01(-0.09%) |
Jun 11, 2018 | 11.29 | 11.40 | 11.29 | 11.37 | 30,430 | -0.02(-0.20%) |
Jun 08, 2018 | 11.36 | 11.45 | 11.36 | 11.39 | 20,946 | -0.02(-0.15%) |
Jun 07, 2018 | 11.41 | 11.44 | 11.39 | 11.41 | 16,670 | +0.01(+0.09%) |
Jun 06, 2018 | 11.40 | 11.40 | 12,745 | -0.06(-0.50%) | ||
Jun 05, 2018 | 11.41 | 11.47 | 11.41 | 11.46 | 22,696 | +0.01(+0.06%) |
Jun 04, 2018 | 11.48 | 11.48 | 11.44 | 11.45 | 21,922 | -0.03(-0.26%) |
Jun 01, 2018 | 11.47 | 11.48 | 11.44 | 11.48 | 27,267 | +0.01(+0.09%) |
May 31, 2018 | 11.48 | 11.50 | 11.46 | 11.47 | 16,307 | +0.01(+0.09%) |
May 30, 2018 | 11.42 | 11.47 | 11.41 | 11.46 | 33,428 | +0.01(+0.09%) |
May 29, 2018 | 11.41 | 11.45 | 11.41 | 11.45 | 42,037 | +0.07(+0.62%) |
May 25, 2018 | 11.38 | 11.38 | 11.38 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 11.36 | 11.40 | 11.35 | 11.38 | 25,793 | +0.00(+0.01%) |
May 23, 2018 | 11.35 | 11.42 | 11.35 | 11.38 | 26,561 | -0.00(-0.01%) |
May 22, 2018 | 11.44 | 11.44 | 11.33 | 11.38 | 41,335 | -0.06(-0.52%) |
May 21, 2018 | 11.37 | 11.44 | 11.35 | 11.44 | 14,190 | +0.08(+0.70%) |
May 18, 2018 | 11.42 | 11.42 | 11.35 | 11.36 | 6,545 | -0.03(-0.26%) |
May 17, 2018 | 11.43 | 11.43 | 11.36 | 11.39 | 8,615 | -0.07(-0.61%) |
May 16, 2018 | 11.47 | 11.47 | 11.46 | 11.46 | 11,328 | -0.01(-0.09%) |
May 15, 2018 | 11.44 | 11.47 | 11.40 | 11.47 | 10,902 | +0.03(+0.26%) |
May 14, 2018 | 11.50 | 11.51 | 11.44 | 11.44 | 7,677 | -0.06(-0.52%) |
May 11, 2018 | 11.51 | 11.53 | 11.45 | 11.50 | 16,977 | +0.02(+0.17%) |
May 10, 2018 | 11.48 | 11.50 | 11.46 | 11.48 | 8,423 | +0.01(+0.09%) |
May 09, 2018 | 11.51 | 11.53 | 11.46 | 11.47 | 11,125 | -0.01(-0.09%) |
May 08, 2018 | 11.50 | 11.52 | 11.46 | 11.48 | 6,530 | -0.02(-0.17%) |
May 07, 2018 | 11.49 | 11.50 | 11.44 | 11.50 | 25,527 | +0.04(+0.35%) |
May 04, 2018 | 11.48 | 11.55 | 11.46 | 11.46 | 11,887 | -0.05(-0.43%) |
May 03, 2018 | 11.42 | 11.51 | 11.42 | 11.51 | 16,582 | +0.03(+0.26%) |
May 02, 2018 | 11.44 | 11.48 | 11.41 | 11.48 | 20,078 | +0.04(+0.35%) |