Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.53 | 12.55 | 12.44 | 12.55 | 146,900 | -0.01(-0.08%) |
May 30, 2019 | 12.49 | 12.57 | 12.39 | 12.56 | 694,009 | +0.09(+0.72%) |
May 29, 2019 | 12.44 | 12.49 | 12.44 | 12.47 | 154,744 | +0.01(+0.08%) |
May 28, 2019 | 12.47 | 12.48 | 12.43 | 12.46 | 254,679 | +0.04(+0.32%) |
May 24, 2019 | 12.35 | 12.42 | 12.28 | 12.42 | 483,900 | +0.09(+0.73%) |
May 23, 2019 | 12.32 | 12.36 | 12.30 | 12.33 | 879,324 | -0.05(-0.40%) |
May 22, 2019 | 12.38 | 12.39 | 12.32 | 12.38 | 586,038 | +0.03(+0.24%) |
May 21, 2019 | 12.32 | 12.37 | 12.29 | 12.35 | 312,944 | +0.01(+0.08%) |
May 20, 2019 | 12.38 | 12.38 | 12.23 | 12.34 | 676,476 | -0.04(-0.32%) |
May 17, 2019 | 12.43 | 12.50 | 12.38 | 12.38 | 258,700 | -0.08(-0.64%) |
May 16, 2019 | 12.59 | 12.62 | 12.43 | 12.46 | 246,324 | -0.15(-1.19%) |
May 15, 2019 | 12.57 | 12.64 | 12.55 | 12.61 | 486,552 | +0.04(+0.32%) |
May 14, 2019 | 12.51 | 12.57 | 12.51 | 12.57 | 196,553 | +0.01(+0.08%) |
May 13, 2019 | 12.57 | 12.58 | 12.51 | 12.56 | 284,940 | +0.02(+0.16%) |
May 10, 2019 | 12.51 | 12.57 | 12.51 | 12.54 | 375,700 | +0.01(+0.08%) |
May 09, 2019 | 12.53 | 12.54 | 12.52 | 12.53 | 165,395 | +0.03(+0.24%) |
May 08, 2019 | 12.48 | 12.53 | 12.48 | 12.50 | 102,743 | -0.01(-0.08%) |
May 07, 2019 | 12.48 | 12.52 | 12.47 | 12.51 | 230,570 | +0.03(+0.24%) |
May 06, 2019 | 12.46 | 12.50 | 12.44 | 12.48 | 300,394 | +0.02(+0.16%) |
May 03, 2019 | 12.50 | 12.50 | 12.45 | 12.46 | 139,600 | +0.01(+0.08%) |
May 02, 2019 | 12.44 | 12.48 | 12.44 | 12.45 | 281,811 | -0.03(-0.24%) |
May 01, 2019 | 12.41 | 12.50 | 12.41 | 12.48 | 271,412 | +0.04(+0.32%) |
Apr 30, 2019 | 12.48 | 12.48 | 12.42 | 12.44 | 221,750 | +0.04(+0.32%) |
Apr 29, 2019 | 12.40 | 12.45 | 12.38 | 12.40 | 264,807 | -0.01(-0.08%) |
Apr 26, 2019 | 12.35 | 12.41 | 12.30 | 12.41 | 222,300 | +0.09(+0.73%) |
Apr 25, 2019 | 12.33 | 12.33 | 12.29 | 12.32 | 374,929 | -0.02(-0.16%) |
Apr 24, 2019 | 12.30 | 12.36 | 12.30 | 12.34 | 144,839 | +0.01(+0.08%) |
Apr 23, 2019 | 12.29 | 12.33 | 12.29 | 12.33 | 89,124 | +0.04(+0.33%) |
Apr 22, 2019 | 12.28 | 12.31 | 12.27 | 12.29 | 107,745 | -0.04(-0.32%) |
Apr 18, 2019 | 12.34 | 12.36 | 12.30 | 12.33 | 360,100 | -0.01(-0.08%) |
Apr 17, 2019 | 12.33 | 12.37 | 12.30 | 12.34 | 148,761 | -0.01(-0.08%) |
Apr 16, 2019 | 12.38 | 12.39 | 12.34 | 12.35 | 233,080 | -0.07(-0.56%) |
Apr 15, 2019 | 12.40 | 12.44 | 12.38 | 12.42 | 172,283 | +0.02(+0.16%) |
Apr 12, 2019 | 12.28 | 12.41 | 12.25 | 12.40 | 186,400 | +0.11(+0.90%) |
Apr 11, 2019 | 12.35 | 12.35 | 12.27 | 12.29 | 231,775 | -0.03(-0.24%) |
Apr 10, 2019 | 12.32 | 12.38 | 12.31 | 12.32 | 189,656 | -0.02(-0.16%) |
Apr 09, 2019 | 12.32 | 12.34 | 12.31 | 12.34 | 102,371 | -0.01(-0.08%) |
Apr 08, 2019 | 12.32 | 12.35 | 12.30 | 12.35 | 113,552 | +0.02(+0.16%) |
Apr 05, 2019 | 12.32 | 12.37 | 12.32 | 12.33 | 123,800 | -0.01(-0.08%) |
Apr 04, 2019 | 12.30 | 12.36 | 12.30 | 12.34 | 222,077 | +0.00(+0.00%) |
Apr 03, 2019 | 12.33 | 12.39 | 12.32 | 12.34 | 197,195 | +0.00(+0.00%) |
Apr 02, 2019 | 12.35 | 12.36 | 12.33 | 12.34 | 243,577 | -0.04(-0.32%) |
Apr 01, 2019 | 12.36 | 12.40 | 12.34 | 12.38 | 185,562 | -0.02(-0.16%) |
Mar 29, 2019 | 12.45 | 12.45 | 12.37 | 12.40 | 272,000 | +0.05(+0.40%) |
Mar 28, 2019 | 12.21 | 12.45 | 12.21 | 12.35 | 658,387 | +0.20(+1.65%) |
Mar 27, 2019 | 12.12 | 12.16 | 12.12 | 12.15 | 272,520 | +0.01(+0.08%) |
Mar 26, 2019 | 12.10 | 12.18 | 12.09 | 12.14 | 112,503 | +0.01(+0.04%) |
Mar 25, 2019 | 12.13 | 12.14 | 12.10 | 12.13 | 127,820 | +0.00(+0.04%) |
Mar 22, 2019 | 12.13 | 12.14 | 12.09 | 12.13 | 137,800 | +0.08(+0.66%) |
Mar 21, 2019 | 12.00 | 12.07 | 12.00 | 12.05 | 155,671 | +0.03(+0.25%) |
Mar 20, 2019 | 11.96 | 12.03 | 11.96 | 12.02 | 142,866 | +0.02(+0.17%) |
Mar 19, 2019 | 12.03 | 12.03 | 12.00 | 12.00 | 177,568 | +0.01(+0.08%) |
Mar 18, 2019 | 12.05 | 12.09 | 11.96 | 11.99 | 183,972 | -0.12(-0.99%) |
Mar 15, 2019 | 12.19 | 12.19 | 12.09 | 12.11 | 59,500 | -0.06(-0.49%) |
Mar 14, 2019 | 12.14 | 12.19 | 12.14 | 12.17 | 131,637 | +0.01(+0.08%) |
Mar 13, 2019 | 12.14 | 12.21 | 12.11 | 12.16 | 349,373 | +0.04(+0.33%) |
Mar 12, 2019 | 12.09 | 12.17 | 12.01 | 12.12 | 155,808 | +0.06(+0.50%) |
Mar 11, 2019 | 11.98 | 12.06 | 11.98 | 12.06 | 84,976 | +0.05(+0.42%) |
Mar 08, 2019 | 11.92 | 12.03 | 11.92 | 12.01 | 191,600 | +0.01(+0.08%) |
Mar 07, 2019 | 11.89 | 12.02 | 11.89 | 12.00 | 192,082 | +0.10(+0.84%) |
Mar 06, 2019 | 11.89 | 11.92 | 11.86 | 11.90 | 111,227 | +0.01(+0.08%) |
Mar 05, 2019 | 11.84 | 11.89 | 11.84 | 11.89 | 138,170 | +0.02(+0.17%) |
Mar 04, 2019 | 11.83 | 11.91 | 11.81 | 11.87 | 470,420 | -0.02(-0.17%) |
Mar 01, 2019 | 11.70 | 11.91 | 11.70 | 11.89 | 413,200 | +0.17(+1.45%) |
Feb 28, 2019 | 11.74 | 11.74 | 11.69 | 11.72 | 159,321 | +0.00(+0.00%) |
Feb 27, 2019 | 11.65 | 11.76 | 11.65 | 11.72 | 187,433 | +0.06(+0.51%) |
Feb 26, 2019 | 11.67 | 11.74 | 11.66 | 11.66 | 236,880 | +0.01(+0.09%) |
Feb 25, 2019 | 11.65 | 11.71 | 11.63 | 11.65 | 245,352 | -0.01(-0.09%) |
Feb 22, 2019 | 11.70 | 11.71 | 11.66 | 11.66 | 218,300 | -0.07(-0.60%) |
Feb 21, 2019 | 11.73 | 11.73 | 11.65 | 11.73 | 178,323 | +0.00(+0.00%) |
Feb 20, 2019 | 11.73 | 11.73 | 11.68 | 11.73 | 215,890 | -0.02(-0.17%) |
Feb 19, 2019 | 11.74 | 11.78 | 11.70 | 11.75 | 221,634 | +0.00(+0.00%) |
Feb 15, 2019 | 11.73 | 11.78 | 11.72 | 11.75 | 119,800 | -0.02(-0.17%) |
Feb 14, 2019 | 11.75 | 11.82 | 11.73 | 11.77 | 227,236 | +0.02(+0.17%) |
Feb 13, 2019 | 11.68 | 11.80 | 11.68 | 11.75 | 280,691 | +0.06(+0.51%) |
Feb 12, 2019 | 11.68 | 11.72 | 11.68 | 11.69 | 141,837 | -0.03(-0.26%) |
Feb 11, 2019 | 11.70 | 11.72 | 11.68 | 11.72 | 92,645 | +0.03(+0.26%) |
Feb 08, 2019 | 11.67 | 11.70 | 11.66 | 11.69 | 127,800 | +0.00(+0.00%) |
Feb 07, 2019 | 11.68 | 11.70 | 11.65 | 11.69 | 89,305 | +0.01(+0.09%) |
Feb 06, 2019 | 11.67 | 11.68 | 11.66 | 11.68 | 79,971 | -0.01(-0.09%) |
Feb 05, 2019 | 11.68 | 11.69 | 11.66 | 11.69 | 140,366 | +0.02(+0.17%) |
Feb 04, 2019 | 11.69 | 11.72 | 11.65 | 11.67 | 101,701 | -0.05(-0.43%) |
Feb 01, 2019 | 11.74 | 11.74 | 11.65 | 11.72 | 166,300 | +0.03(+0.26%) |
Jan 31, 2019 | 11.64 | 11.69 | 11.47 | 11.69 | 417,143 | +0.09(+0.78%) |
Jan 30, 2019 | 11.60 | 11.62 | 11.54 | 11.60 | 145,848 | +0.03(+0.26%) |
Jan 29, 2019 | 11.56 | 11.61 | 11.50 | 11.57 | 179,728 | -0.02(-0.17%) |
Jan 28, 2019 | 11.58 | 11.61 | 11.56 | 11.59 | 172,984 | -0.01(-0.09%) |
Jan 25, 2019 | 11.65 | 11.68 | 11.59 | 11.60 | 229,400 | -0.09(-0.77%) |
Jan 24, 2019 | 11.59 | 11.70 | 11.54 | 11.69 | 666,468 | +0.13(+1.12%) |
Jan 23, 2019 | 11.44 | 11.57 | 11.44 | 11.56 | 487,716 | +0.14(+1.23%) |
Jan 22, 2019 | 11.43 | 11.51 | 11.41 | 11.42 | 168,122 | -0.01(-0.09%) |
Jan 18, 2019 | 11.51 | 11.51 | 11.42 | 11.43 | 193,200 | -0.04(-0.35%) |
Jan 17, 2019 | 11.48 | 11.51 | 11.47 | 11.47 | 97,155 | -0.03(-0.26%) |
Jan 16, 2019 | 11.52 | 11.53 | 11.47 | 11.50 | 167,887 | -0.04(-0.35%) |
Jan 15, 2019 | 11.60 | 11.60 | 11.52 | 11.54 | 160,925 | -0.04(-0.35%) |
Jan 14, 2019 | 11.57 | 11.63 | 11.53 | 11.58 | 161,584 | -0.03(-0.26%) |
Jan 11, 2019 | 11.53 | 11.62 | 11.53 | 11.61 | 317,000 | +0.05(+0.43%) |
Jan 10, 2019 | 11.54 | 11.60 | 11.49 | 11.56 | 167,872 | +0.02(+0.17%) |
Jan 09, 2019 | 11.50 | 11.56 | 11.46 | 11.54 | 130,424 | +0.03(+0.26%) |
Jan 08, 2019 | 11.43 | 11.51 | 11.43 | 11.51 | 151,662 | +0.09(+0.79%) |
Jan 07, 2019 | 11.40 | 11.49 | 11.40 | 11.42 | 202,296 | +0.02(+0.18%) |
Jan 04, 2019 | 11.41 | 11.45 | 11.36 | 11.40 | 128,300 | +0.00(+0.00%) |
Jan 03, 2019 | 11.38 | 11.46 | 11.38 | 11.40 | 93,174 | +0.02(+0.18%) |
Jan 02, 2019 | 11.25 | 11.42 | 11.22 | 11.38 | 190,389 | +0.09(+0.80%) |
Dec 31, 2018 | 11.18 | 11.29 | 11.09 | 11.29 | 735,100 | +0.12(+1.07%) |
Dec 28, 2018 | 11.18 | 11.28 | 11.14 | 11.17 | 683,000 | -0.04(-0.36%) |
Dec 27, 2018 | 11.15 | 11.25 | 11.12 | 11.21 | 550,427 | +0.00(+0.00%) |
Dec 26, 2018 | 11.14 | 11.21 | 11.12 | 11.21 | 414,254 | +0.02(+0.18%) |
Dec 24, 2018 | 11.15 | 11.19 | 11.12 | 11.19 | 254,300 | +0.03(+0.27%) |
Dec 21, 2018 | 11.08 | 11.19 | 11.08 | 11.16 | 589,400 | +0.05(+0.45%) |
Dec 20, 2018 | 11.13 | 11.16 | 11.05 | 11.11 | 531,993 | -0.02(-0.18%) |
Dec 19, 2018 | 11.08 | 11.20 | 11.05 | 11.13 | 352,662 | -0.02(-0.18%) |
Dec 18, 2018 | 11.10 | 11.15 | 11.07 | 11.15 | 356,607 | +0.04(+0.36%) |
Dec 17, 2018 | 11.10 | 11.15 | 11.10 | 11.11 | 278,512 | -0.08(-0.71%) |
Dec 14, 2018 | 11.18 | 11.20 | 11.11 | 11.19 | 311,800 | +0.01(+0.09%) |
Dec 13, 2018 | 11.16 | 11.25 | 11.16 | 11.18 | 255,727 | -0.06(-0.53%) |
Dec 12, 2018 | 11.25 | 11.31 | 11.24 | 11.24 | 193,227 | -0.07(-0.62%) |
Dec 11, 2018 | 11.36 | 11.39 | 11.28 | 11.31 | 376,473 | -0.08(-0.70%) |
Dec 10, 2018 | 11.32 | 11.45 | 11.32 | 11.39 | 201,462 | +0.08(+0.71%) |
Dec 07, 2018 | 11.32 | 11.34 | 11.27 | 11.31 | 241,700 | -0.01(-0.09%) |
Dec 06, 2018 | 11.27 | 11.33 | 11.27 | 11.32 | 321,462 | +0.04(+0.35%) |
Dec 04, 2018 | 11.22 | 11.31 | 11.22 | 11.28 | 423,100 | +0.04(+0.36%) |
Dec 03, 2018 | 11.18 | 11.25 | 11.18 | 11.24 | 262,138 | +0.07(+0.63%) |
Nov 30, 2018 | 11.23 | 11.27 | 11.16 | 11.17 | 381,100 | -0.05(-0.45%) |
Nov 29, 2018 | 11.08 | 11.22 | 11.08 | 11.22 | 193,266 | +0.12(+1.08%) |
Nov 28, 2018 | 11.00 | 11.10 | 11.00 | 11.10 | 150,757 | +0.09(+0.82%) |
Nov 27, 2018 | 11.00 | 11.10 | 11.00 | 11.01 | 156,230 | -0.01(-0.09%) |
Nov 26, 2018 | 10.99 | 11.05 | 10.97 | 11.02 | 232,198 | +0.04(+0.36%) |
Nov 23, 2018 | 10.96 | 11.00 | 10.95 | 10.98 | 102,100 | -0.01(-0.09%) |
Nov 21, 2018 | 10.99 | 10.99 | 10.99 | 0 | -0.11(-0.99%) | |
Nov 20, 2018 | 11.09 | 11.14 | 11.06 | 11.10 | 270,271 | +0.01(+0.09%) |
Nov 19, 2018 | 11.09 | 11.14 | 11.07 | 11.09 | 199,424 | -0.02(-0.18%) |
Nov 16, 2018 | 11.10 | 11.16 | 11.10 | 11.11 | 161,100 | +0.02(+0.18%) |
Nov 15, 2018 | 11.11 | 11.15 | 11.09 | 11.09 | 151,058 | -0.04(-0.36%) |
Nov 14, 2018 | 11.09 | 11.16 | 11.09 | 11.13 | 173,161 | +0.01(+0.09%) |
Nov 13, 2018 | 11.03 | 11.13 | 11.03 | 11.12 | 167,460 | +0.06(+0.54%) |
Nov 12, 2018 | 11.04 | 11.10 | 11.04 | 11.06 | 226,712 | +0.01(+0.09%) |
Nov 09, 2018 | 11.03 | 11.08 | 11.03 | 11.05 | 321,500 | +0.02(+0.18%) |
Nov 08, 2018 | 11.00 | 11.04 | 11.00 | 11.03 | 562,269 | +0.03(+0.27%) |
Nov 07, 2018 | 10.97 | 11.04 | 10.94 | 11.00 | 210,138 | +0.01(+0.09%) |
Nov 06, 2018 | 10.99 | 11.03 | 10.92 | 10.99 | 206,136 | -0.02(-0.18%) |
Nov 05, 2018 | 10.92 | 11.07 | 10.91 | 11.01 | 206,289 | +0.09(+0.82%) |
Nov 02, 2018 | 10.95 | 10.97 | 10.92 | 10.92 | 110,400 | -0.06(-0.55%) |
Nov 01, 2018 | 10.95 | 11.01 | 10.94 | 10.98 | 281,454 | -0.01(-0.09%) |
Oct 31, 2018 | 11.05 | 11.05 | 10.90 | 10.99 | 287,768 | -0.02(-0.18%) |
Oct 30, 2018 | 10.94 | 11.01 | 10.90 | 11.01 | 186,604 | +0.05(+0.46%) |
Oct 29, 2018 | 11.02 | 11.03 | 10.93 | 10.96 | 258,688 | -0.08(-0.72%) |
Oct 26, 2018 | 11.05 | 11.08 | 11.01 | 11.04 | 152,700 | -0.01(-0.09%) |
Oct 25, 2018 | 11.03 | 11.07 | 11.01 | 11.05 | 132,411 | -0.01(-0.09%) |
Oct 24, 2018 | 11.05 | 11.07 | 11.03 | 11.06 | 138,820 | +0.01(+0.09%) |
Oct 23, 2018 | 10.94 | 11.06 | 10.93 | 11.05 | 157,861 | +0.06(+0.55%) |
Oct 22, 2018 | 10.99 | 11.00 | 10.95 | 10.99 | 122,394 | +0.00(+0.00%) |
Oct 19, 2018 | 10.98 | 11.01 | 10.98 | 10.99 | 91,800 | -0.01(-0.09%) |
Oct 18, 2018 | 11.02 | 11.07 | 10.96 | 11.00 | 380,190 | -0.03(-0.27%) |
Oct 17, 2018 | 11.10 | 11.11 | 11.02 | 11.03 | 190,252 | -0.10(-0.90%) |
Oct 16, 2018 | 11.11 | 11.14 | 11.09 | 11.13 | 174,998 | +0.05(+0.45%) |
Oct 15, 2018 | 11.00 | 11.09 | 11.00 | 11.08 | 145,987 | +0.09(+0.82%) |
Oct 12, 2018 | 10.98 | 11.02 | 10.98 | 10.99 | 375,000 | -0.02(-0.18%) |
Oct 11, 2018 | 11.00 | 11.06 | 10.96 | 11.01 | 662,390 | -0.08(-0.72%) |
Oct 10, 2018 | 11.08 | 11.13 | 11.05 | 11.09 | 273,786 | -0.03(-0.27%) |
Oct 09, 2018 | 11.17 | 11.17 | 11.11 | 11.12 | 179,387 | -0.02(-0.18%) |
Oct 08, 2018 | 11.16 | 11.21 | 11.13 | 11.14 | 136,801 | -0.04(-0.36%) |
Oct 05, 2018 | 11.25 | 11.26 | 11.15 | 11.18 | 188,100 | -0.10(-0.89%) |
Oct 04, 2018 | 11.31 | 11.34 | 11.27 | 11.28 | 160,495 | -0.06(-0.53%) |
Oct 03, 2018 | 11.37 | 11.37 | 11.30 | 11.34 | 120,563 | -0.05(-0.44%) |
Oct 02, 2018 | 11.37 | 11.44 | 11.35 | 11.39 | 136,843 | -0.01(-0.09%) |
Oct 01, 2018 | 11.54 | 11.54 | 11.35 | 11.40 | 197,222 | -0.13(-1.13%) |
Sep 28, 2018 | 11.51 | 11.54 | 11.49 | 11.53 | 161,100 | +0.06(+0.52%) |
Sep 27, 2018 | 11.34 | 11.50 | 11.34 | 11.47 | 153,248 | +0.10(+0.88%) |
Sep 26, 2018 | 11.35 | 11.38 | 11.28 | 11.37 | 291,031 | +0.05(+0.44%) |
Sep 25, 2018 | 11.35 | 11.37 | 11.32 | 11.32 | 75,067 | -0.05(-0.44%) |
Sep 24, 2018 | 11.37 | 11.40 | 11.36 | 11.37 | 176,273 | -0.04(-0.35%) |
Sep 21, 2018 | 11.48 | 11.50 | 11.41 | 11.41 | 123,600 | -0.09(-0.78%) |
Sep 20, 2018 | 11.57 | 11.57 | 11.43 | 11.50 | 226,548 | -0.10(-0.86%) |
Sep 19, 2018 | 11.61 | 11.61 | 11.57 | 11.60 | 123,565 | +0.02(+0.17%) |
Sep 18, 2018 | 11.60 | 11.62 | 11.57 | 11.58 | 131,312 | -0.05(-0.43%) |
Sep 17, 2018 | 11.66 | 11.66 | 11.61 | 11.63 | 130,012 | -0.04(-0.34%) |
Sep 14, 2018 | 11.69 | 11.71 | 11.66 | 11.67 | 125,300 | -0.03(-0.26%) |
Sep 13, 2018 | 11.72 | 11.74 | 11.70 | 11.70 | 96,154 | -0.01(-0.09%) |
Sep 12, 2018 | 11.75 | 11.79 | 11.70 | 11.71 | 107,597 | -0.03(-0.26%) |
Sep 11, 2018 | 11.79 | 11.82 | 11.74 | 11.74 | 63,754 | -0.08(-0.68%) |
Sep 10, 2018 | 11.77 | 11.87 | 11.72 | 11.82 | 157,390 | +0.04(+0.34%) |
Sep 07, 2018 | 11.79 | 11.79 | 11.74 | 11.78 | 92,600 | +0.00(+0.00%) |
Sep 06, 2018 | 11.75 | 11.80 | 11.75 | 11.78 | 94,788 | +0.01(+0.08%) |
Sep 05, 2018 | 11.78 | 11.78 | 11.75 | 11.77 | 82,045 | +0.00(+0.00%) |
Sep 04, 2018 | 11.75 | 11.83 | 11.74 | 11.77 | 157,417 | -0.04(-0.34%) |
Aug 31, 2018 | 11.81 | 11.81 | 11.81 | 0 | +0.01(+0.08%) | |
Aug 30, 2018 | 11.77 | 11.82 | 11.77 | 11.80 | 124,273 | +0.03(+0.25%) |
Aug 29, 2018 | 11.82 | 11.82 | 11.77 | 11.77 | 76,169 | -0.04(-0.34%) |
Aug 28, 2018 | 11.80 | 11.84 | 11.79 | 11.81 | 98,186 | -0.02(-0.17%) |
Aug 27, 2018 | 11.79 | 11.84 | 11.79 | 11.83 | 139,449 | +0.03(+0.25%) |
Aug 24, 2018 | 11.79 | 11.81 | 11.78 | 11.80 | 52,200 | +0.02(+0.17%) |
Aug 23, 2018 | 11.79 | 11.79 | 11.75 | 11.78 | 223,410 | -0.04(-0.34%) |
Aug 22, 2018 | 11.80 | 11.83 | 11.79 | 11.82 | 78,951 | +0.02(+0.17%) |
Aug 21, 2018 | 11.81 | 11.83 | 11.79 | 11.80 | 97,360 | -0.01(-0.08%) |
Aug 20, 2018 | 11.80 | 11.82 | 11.80 | 11.81 | 68,915 | +0.01(+0.08%) |
Aug 17, 2018 | 11.80 | 11.80 | 11.77 | 11.80 | 27,600 | +0.01(+0.08%) |
Aug 16, 2018 | 11.79 | 11.80 | 11.76 | 11.79 | 65,809 | +0.01(+0.08%) |
Aug 15, 2018 | 11.76 | 11.79 | 11.76 | 11.78 | 70,593 | +0.02(+0.17%) |
Aug 14, 2018 | 11.73 | 11.77 | 11.73 | 11.76 | 57,509 | +0.02(+0.17%) |
Aug 13, 2018 | 11.75 | 11.79 | 11.74 | 11.74 | 63,508 | -0.04(-0.34%) |
Aug 10, 2018 | 11.75 | 11.78 | 11.72 | 11.78 | 51,800 | +0.02(+0.17%) |
Aug 09, 2018 | 11.73 | 11.78 | 11.72 | 11.76 | 90,627 | +0.02(+0.17%) |
Aug 08, 2018 | 11.77 | 11.79 | 11.74 | 11.74 | 132,103 | -0.05(-0.42%) |
Aug 07, 2018 | 11.79 | 11.80 | 11.76 | 11.79 | 93,720 | +0.00(+0.00%) |
Aug 06, 2018 | 11.90 | 11.90 | 11.75 | 11.79 | 118,851 | -0.06(-0.51%) |
Aug 03, 2018 | 11.82 | 11.87 | 11.82 | 11.85 | 94,300 | +0.03(+0.25%) |
Aug 02, 2018 | 11.78 | 11.85 | 11.78 | 11.82 | 70,220 | +0.00(+0.00%) |
Aug 01, 2018 | 11.76 | 11.82 | 11.75 | 11.82 | 37,091 | +0.06(+0.51%) |
Jul 31, 2018 | 11.76 | 11.80 | 11.74 | 11.76 | 96,835 | +0.01(+0.09%) |
Jul 30, 2018 | 11.72 | 11.75 | 11.72 | 11.75 | 186,314 | -0.01(-0.09%) |
Jul 27, 2018 | 11.82 | 11.86 | 11.75 | 11.76 | 137,500 | -0.08(-0.68%) |
Jul 26, 2018 | 11.81 | 11.84 | 11.81 | 11.84 | 99,432 | +0.01(+0.08%) |
Jul 25, 2018 | 11.81 | 11.83 | 11.81 | 11.83 | 46,488 | +0.02(+0.17%) |
Jul 24, 2018 | 11.86 | 11.87 | 11.81 | 11.81 | 136,410 | -0.02(-0.17%) |
Jul 23, 2018 | 11.84 | 11.87 | 11.83 | 11.83 | 311,283 | -0.06(-0.55%) |
Jul 20, 2018 | 11.93 | 11.95 | 11.89 | 11.89 | 81,886 | -0.05(-0.46%) |
Jul 19, 2018 | 11.85 | 11.96 | 11.85 | 11.95 | 108,930 | +0.07(+0.59%) |
Jul 18, 2018 | 11.82 | 11.89 | 11.82 | 11.88 | 143,005 | +0.06(+0.51%) |
Jul 17, 2018 | 11.79 | 11.85 | 11.79 | 11.82 | 65,291 | +0.03(+0.25%) |
Jul 16, 2018 | 11.80 | 11.83 | 11.79 | 11.79 | 66,953 | -0.03(-0.25%) |
Jul 13, 2018 | 11.83 | 11.84 | 11.80 | 11.82 | 110,422 | -0.01(-0.08%) |
Jul 12, 2018 | 11.84 | 11.84 | 11.78 | 11.83 | 110,093 | +0.03(+0.25%) |
Jul 11, 2018 | 11.80 | 11.85 | 11.79 | 11.80 | 118,049 | -0.01(-0.08%) |
Jul 10, 2018 | 11.78 | 11.85 | 11.78 | 11.81 | 85,677 | +0.03(+0.25%) |
Jul 09, 2018 | 11.81 | 11.84 | 11.78 | 11.78 | 27,093 | -0.06(-0.51%) |
Jul 06, 2018 | 11.80 | 11.84 | 11.80 | 11.84 | 50,294 | +0.06(+0.51%) |
Jul 05, 2018 | 11.83 | 11.83 | 11.78 | 11.78 | 91,489 | -0.07(-0.59%) |
Jul 03, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.03(+0.25%) | |
Jul 02, 2018 | 11.84 | 11.89 | 11.82 | 11.82 | 119,821 | +0.01(+0.08%) |
Jun 29, 2018 | 11.84 | 11.80 | 11.81 | 93,675 | +0.02(+0.17%) | |
Jun 28, 2018 | 11.77 | 11.80 | 11.75 | 11.79 | 63,519 | +0.02(+0.17%) |
Jun 27, 2018 | 11.79 | 11.82 | 11.76 | 11.77 | 235,168 | -0.01(-0.08%) |
Jun 26, 2018 | 11.75 | 11.80 | 11.75 | 11.78 | 74,857 | +0.03(+0.26%) |
Jun 25, 2018 | 11.76 | 11.80 | 11.74 | 11.75 | 138,286 | -0.03(-0.25%) |
Jun 22, 2018 | 11.79 | 11.81 | 11.74 | 11.78 | 177,208 | +0.00(+0.00%) |
Jun 21, 2018 | 11.76 | 11.80 | 11.74 | 11.78 | 171,902 | -0.01(-0.08%) |
Jun 20, 2018 | 11.77 | 11.82 | 11.77 | 11.79 | 120,132 | -0.02(-0.17%) |
Jun 19, 2018 | 11.78 | 11.84 | 11.78 | 11.81 | 74,671 | +0.02(+0.17%) |
Jun 18, 2018 | 11.78 | 11.80 | 11.77 | 11.79 | 74,856 | -0.02(-0.17%) |
Jun 15, 2018 | 11.81 | 11.79 | 11.81 | 140,452 | +0.02(+0.17%) | |
Jun 14, 2018 | 11.77 | 11.79 | 11.75 | 11.79 | 100,201 | +0.02(+0.17%) |
Jun 13, 2018 | 11.78 | 11.80 | 11.77 | 11.77 | 146,308 | -0.04(-0.34%) |
Jun 12, 2018 | 11.82 | 11.82 | 11.77 | 11.81 | 113,813 | +0.00(+0.00%) |
Jun 11, 2018 | 11.79 | 11.81 | 11.77 | 11.81 | 185,826 | -0.01(-0.08%) |
Jun 08, 2018 | 11.80 | 11.82 | 11.78 | 11.82 | 72,548 | +0.01(+0.08%) |
Jun 07, 2018 | 11.79 | 11.81 | 11.75 | 11.81 | 88,229 | +0.05(+0.43%) |
Jun 06, 2018 | 11.78 | 11.76 | 98,811 | -0.02(-0.17%) | ||
Jun 05, 2018 | 11.78 | 11.81 | 11.78 | 11.78 | 71,106 | -0.02(-0.17%) |
Jun 04, 2018 | 11.80 | 11.84 | 11.79 | 11.80 | 111,017 | -0.04(-0.34%) |