Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.23 | 12.26 | 12.17 | 12.21 | 748,900 | -0.04(-0.33%) |
Apr 29, 2019 | 12.26 | 12.30 | 12.24 | 12.25 | 486,518 | +0.00(+0.00%) |
Apr 26, 2019 | 12.15 | 12.29 | 12.15 | 12.25 | 503,468 | +0.09(+0.77%) |
Apr 25, 2019 | 12.16 | 12.20 | 12.10 | 12.16 | 628,358 | -0.05(-0.38%) |
Apr 24, 2019 | 12.15 | 12.22 | 12.15 | 12.20 | 568,607 | +0.05(+0.43%) |
Apr 23, 2019 | 12.12 | 12.21 | 12.12 | 12.15 | 943,207 | +0.05(+0.38%) |
Apr 22, 2019 | 12.09 | 12.12 | 12.02 | 12.10 | 663,635 | +0.01(+0.10%) |
Apr 18, 2019 | 12.06 | 12.14 | 12.06 | 12.09 | 661,715 | +0.01(+0.05%) |
Apr 17, 2019 | 12.13 | 12.17 | 12.06 | 12.09 | 754,345 | -0.03(-0.29%) |
Apr 16, 2019 | 12.13 | 12.15 | 12.11 | 12.12 | 353,122 | +0.00(+0.00%) |
Apr 15, 2019 | 12.16 | 12.20 | 12.10 | 12.12 | 414,232 | -0.04(-0.33%) |
Apr 12, 2019 | 12.20 | 12.23 | 12.02 | 12.16 | 1,169,312 | +0.01(+0.10%) |
Apr 11, 2019 | 12.14 | 12.15 | 12.09 | 12.15 | 886,987 | +0.01(+0.09%) |
Apr 10, 2019 | 12.12 | 12.18 | 12.11 | 12.14 | 1,510,671 | +0.02(+0.14%) |
Apr 09, 2019 | 12.11 | 12.16 | 12.08 | 12.12 | 1,135,901 | +0.00(+0.00%) |
Apr 08, 2019 | 12.07 | 12.14 | 12.02 | 12.12 | 965,973 | +0.06(+0.47%) |
Apr 05, 2019 | 12.05 | 12.09 | 12.01 | 12.07 | 984,028 | +0.02(+0.14%) |
Apr 04, 2019 | 11.97 | 12.05 | 11.93 | 12.05 | 749,075 | +0.11(+0.90%) |
Apr 03, 2019 | 11.93 | 11.97 | 11.88 | 11.94 | 909,812 | +0.05(+0.43%) |
Apr 02, 2019 | 11.88 | 11.90 | 11.79 | 11.89 | 684,845 | +0.03(+0.29%) |
Apr 01, 2019 | 11.79 | 11.88 | 11.78 | 11.85 | 672,709 | +0.08(+0.68%) |
Mar 29, 2019 | 11.85 | 11.85 | 11.66 | 11.78 | 941,994 | -0.04(-0.34%) |
Mar 28, 2019 | 11.78 | 11.83 | 11.75 | 11.82 | 2,377,747 | +0.06(+0.48%) |
Mar 27, 2019 | 11.76 | 11.77 | 11.65 | 11.76 | 890,831 | +0.11(+0.93%) |
Mar 26, 2019 | 11.66 | 11.70 | 11.63 | 11.65 | 634,099 | +0.03(+0.29%) |
Mar 25, 2019 | 11.62 | 11.69 | 11.57 | 11.62 | 513,552 | +0.01(+0.05%) |
Mar 22, 2019 | 11.80 | 11.84 | 11.60 | 11.61 | 1,059,303 | -0.21(-1.78%) |
Mar 21, 2019 | 11.75 | 11.91 | 11.75 | 11.82 | 1,035,646 | +0.09(+0.78%) |
Mar 20, 2019 | 11.70 | 11.80 | 11.65 | 11.73 | 1,016,709 | +0.03(+0.29%) |
Mar 19, 2019 | 11.83 | 11.83 | 11.67 | 11.70 | 542,949 | -0.11(-0.91%) |
Mar 18, 2019 | 11.73 | 11.84 | 11.71 | 11.80 | 786,663 | +0.02(+0.14%) |
Mar 15, 2019 | 11.78 | 11.80 | 11.72 | 11.79 | 1,252,416 | +0.02(+0.19%) |
Mar 14, 2019 | 11.80 | 11.83 | 11.76 | 11.76 | 491,525 | -0.08(-0.67%) |
Mar 13, 2019 | 11.72 | 11.87 | 11.71 | 11.84 | 628,253 | +0.13(+1.12%) |
Mar 12, 2019 | 11.80 | 11.80 | 11.68 | 11.71 | 1,076,017 | -0.09(-0.72%) |
Mar 11, 2019 | 11.67 | 11.80 | 11.64 | 11.80 | 821,374 | +0.18(+1.52%) |
Mar 08, 2019 | 11.55 | 11.64 | 11.51 | 11.62 | 645,818 | +0.06(+0.54%) |
Mar 07, 2019 | 11.60 | 11.60 | 11.53 | 11.56 | 566,339 | +0.01(+0.10%) |
Mar 06, 2019 | 11.60 | 11.64 | 11.51 | 11.55 | 711,096 | -0.07(-0.59%) |
Mar 05, 2019 | 11.60 | 11.63 | 11.55 | 11.62 | 620,033 | +0.01(+0.10%) |
Mar 04, 2019 | 11.63 | 11.63 | 11.54 | 11.60 | 662,816 | -0.01(-0.05%) |
Mar 01, 2019 | 11.63 | 11.67 | 11.49 | 11.61 | 1,441,659 | +0.02(+0.20%) |
Feb 28, 2019 | 11.63 | 11.70 | 11.57 | 11.59 | 1,408,587 | -0.02(-0.20%) |
Feb 27, 2019 | 11.57 | 11.62 | 11.50 | 11.61 | 728,035 | +0.03(+0.25%) |
Feb 26, 2019 | 11.60 | 11.63 | 11.53 | 11.58 | 878,251 | +0.01(+0.10%) |
Feb 25, 2019 | 11.61 | 11.63 | 11.54 | 11.57 | 1,240,720 | +0.11(+0.94%) |
Feb 22, 2019 | 11.39 | 11.51 | 11.35 | 11.46 | 1,335,253 | +0.12(+1.05%) |
Feb 21, 2019 | 11.25 | 11.34 | 11.22 | 11.34 | 1,415,449 | +0.08(+0.71%) |
Feb 20, 2019 | 11.39 | 11.40 | 11.25 | 11.26 | 1,425,411 | -0.16(-1.44%) |
Feb 19, 2019 | 11.34 | 11.49 | 11.30 | 11.43 | 1,549,990 | +0.07(+0.60%) |
Feb 15, 2019 | 11.39 | 11.45 | 11.34 | 11.36 | 1,810,647 | -0.01(-0.10%) |
Feb 14, 2019 | 11.63 | 11.65 | 11.34 | 11.37 | 3,598,130 | -0.28(-2.44%) |
Feb 13, 2019 | 11.69 | 11.71 | 11.64 | 11.66 | 2,068,619 | -0.02(-0.15%) |
Feb 12, 2019 | 11.75 | 11.82 | 11.64 | 11.67 | 13,970,643 | -0.45(-3.70%) |
Feb 11, 2019 | 12.12 | 12.17 | 12.07 | 12.12 | 754,124 | +0.00(+0.00%) |
Feb 08, 2019 | 11.94 | 12.13 | 11.84 | 12.12 | 1,395,579 | +0.63(+5.44%) |
Feb 07, 2019 | 11.59 | 11.59 | 11.47 | 11.50 | 543,584 | -0.11(-0.93%) |
Feb 06, 2019 | 11.61 | 11.63 | 11.52 | 11.60 | 456,814 | -0.02(-0.20%) |
Feb 05, 2019 | 11.62 | 11.65 | 11.55 | 11.63 | 534,363 | -0.01(-0.10%) |
Feb 04, 2019 | 11.51 | 11.64 | 11.47 | 11.64 | 573,921 | +0.14(+1.24%) |
Feb 01, 2019 | 11.51 | 11.55 | 11.43 | 11.50 | 477,680 | -0.01(-0.10%) |
Jan 31, 2019 | 11.34 | 11.51 | 11.32 | 11.51 | 1,027,135 | +0.13(+1.15%) |
Jan 30, 2019 | 11.31 | 11.42 | 11.25 | 11.38 | 542,492 | +0.06(+0.55%) |
Jan 29, 2019 | 11.31 | 11.34 | 11.25 | 11.31 | 514,649 | -0.01(-0.05%) |
Jan 28, 2019 | 11.33 | 11.36 | 11.28 | 11.32 | 457,482 | -0.03(-0.25%) |
Jan 25, 2019 | 11.24 | 11.35 | 11.23 | 11.35 | 511,096 | +0.14(+1.27%) |
Jan 24, 2019 | 11.10 | 11.22 | 11.08 | 11.21 | 523,719 | +0.11(+0.97%) |
Jan 23, 2019 | 11.04 | 11.13 | 11.01 | 11.10 | 385,802 | +0.07(+0.67%) |
Jan 22, 2019 | 11.03 | 11.05 | 10.95 | 11.02 | 501,184 | -0.01(-0.10%) |
Jan 18, 2019 | 11.08 | 11.12 | 10.98 | 11.04 | 369,516 | -0.01(-0.10%) |
Jan 17, 2019 | 11.07 | 11.08 | 11.00 | 11.05 | 397,514 | -0.02(-0.15%) |
Jan 16, 2019 | 10.97 | 11.06 | 10.97 | 11.06 | 490,091 | +0.12(+1.09%) |
Jan 15, 2019 | 11.03 | 11.03 | 10.91 | 10.95 | 377,974 | -0.06(-0.52%) |
Jan 14, 2019 | 11.02 | 11.10 | 10.98 | 11.00 | 418,659 | -0.03(-0.31%) |
Jan 11, 2019 | 11.00 | 11.06 | 10.97 | 11.04 | 481,725 | +0.03(+0.26%) |
Jan 10, 2019 | 11.01 | 11.05 | 10.95 | 11.01 | 583,779 | +0.00(+0.00%) |
Jan 09, 2019 | 10.99 | 11.02 | 10.90 | 11.01 | 1,278,574 | +0.09(+0.78%) |
Jan 08, 2019 | 10.89 | 10.96 | 10.83 | 10.92 | 619,144 | +0.03(+0.31%) |
Jan 07, 2019 | 10.91 | 11.00 | 10.83 | 10.89 | 975,011 | -0.01(-0.10%) |
Jan 04, 2019 | 10.79 | 10.97 | 10.71 | 10.90 | 536,247 | +0.18(+1.64%) |
Jan 03, 2019 | 10.71 | 10.85 | 10.69 | 10.72 | 537,656 | +0.01(+0.11%) |
Jan 02, 2019 | 10.52 | 10.75 | 10.46 | 10.71 | 564,273 | +0.13(+1.18%) |
Dec 31, 2018 | 10.79 | 10.80 | 10.52 | 10.59 | 802,348 | -0.17(-1.59%) |
Dec 28, 2018 | 10.64 | 10.82 | 10.63 | 10.76 | 816,594 | +0.14(+1.29%) |
Dec 27, 2018 | 10.54 | 10.63 | 10.34 | 10.62 | 1,062,160 | +0.01(+0.10%) |
Dec 26, 2018 | 10.12 | 10.62 | 10.09 | 10.61 | 1,025,860 | +0.53(+5.23%) |
Dec 24, 2018 | 10.21 | 10.24 | 9.917 | 10.08 | 697,767 | -0.13(-1.25%) |
Dec 21, 2018 | 10.32 | 10.52 | 10.15 | 10.21 | 3,899,201 | -0.10(-0.97%) |
Dec 20, 2018 | 10.67 | 10.70 | 10.21 | 10.31 | 1,415,176 | -0.37(-3.43%) |
Dec 19, 2018 | 10.91 | 10.92 | 10.67 | 10.68 | 961,564 | -0.21(-1.89%) |
Dec 18, 2018 | 10.88 | 11.03 | 10.82 | 10.88 | 1,003,344 | +0.06(+0.56%) |
Dec 17, 2018 | 11.41 | 11.41 | 10.78 | 10.82 | 1,808,641 | -0.63(-5.47%) |
Dec 14, 2018 | 11.40 | 11.53 | 11.35 | 11.45 | 518,006 | +0.06(+0.54%) |
Dec 13, 2018 | 11.41 | 11.45 | 11.36 | 11.39 | 539,004 | -0.02(-0.19%) |
Dec 12, 2018 | 11.53 | 11.56 | 11.39 | 11.41 | 675,388 | -0.06(-0.53%) |
Dec 11, 2018 | 11.61 | 11.63 | 11.47 | 11.47 | 729,025 | -0.06(-0.53%) |
Dec 10, 2018 | 11.81 | 11.81 | 11.52 | 11.53 | 787,492 | -0.28(-2.35%) |
Dec 07, 2018 | 11.80 | 11.84 | 11.74 | 11.81 | 1,017,261 | +0.03(+0.24%) |
Dec 06, 2018 | 11.54 | 11.78 | 11.47 | 11.78 | 874,783 | +0.20(+1.72%) |
Dec 04, 2018 | 11.70 | 11.75 | 11.56 | 11.58 | 807,751 | -0.13(-1.14%) |
Dec 03, 2018 | 11.73 | 11.75 | 11.62 | 11.71 | 780,359 | +0.04(+0.33%) |
Nov 30, 2018 | 11.58 | 11.69 | 11.53 | 11.67 | 798,916 | +0.08(+0.67%) |
Nov 29, 2018 | 11.54 | 11.64 | 11.51 | 11.60 | 432,561 | +0.02(+0.14%) |
Nov 28, 2018 | 11.45 | 11.61 | 11.41 | 11.58 | 578,519 | +0.11(+0.92%) |
Nov 27, 2018 | 11.51 | 11.54 | 11.44 | 11.48 | 727,433 | -0.02(-0.19%) |
Nov 26, 2018 | 11.56 | 11.56 | 11.45 | 11.50 | 487,829 | -0.01(-0.05%) |
Nov 23, 2018 | 11.35 | 11.53 | 11.35 | 11.50 | 299,661 | +0.13(+1.12%) |
Nov 21, 2018 | 11.38 | 11.38 | 11.38 | 0 | +0.11(+0.98%) | |
Nov 20, 2018 | 11.34 | 11.39 | 11.25 | 11.26 | 483,476 | -0.11(-0.93%) |
Nov 19, 2018 | 11.41 | 11.46 | 11.34 | 11.37 | 473,284 | -0.03(-0.29%) |
Nov 16, 2018 | 11.39 | 11.41 | 11.29 | 11.40 | 779,263 | -0.02(-0.19%) |
Nov 15, 2018 | 11.45 | 11.47 | 11.33 | 11.43 | 565,919 | -0.08(-0.72%) |
Nov 14, 2018 | 11.51 | 11.55 | 11.43 | 11.51 | 617,332 | +0.02(+0.19%) |
Nov 13, 2018 | 11.48 | 11.55 | 11.41 | 11.49 | 567,454 | +0.04(+0.34%) |
Nov 12, 2018 | 11.55 | 11.60 | 11.40 | 11.45 | 520,206 | -0.09(-0.77%) |
Nov 09, 2018 | 11.53 | 11.55 | 11.41 | 11.54 | 651,249 | +0.01(+0.10%) |
Nov 08, 2018 | 11.54 | 11.54 | 11.42 | 11.53 | 720,659 | +0.01(+0.05%) |
Nov 07, 2018 | 11.41 | 11.53 | 11.24 | 11.52 | 1,115,412 | +0.14(+1.27%) |
Nov 06, 2018 | 11.50 | 11.52 | 11.37 | 11.38 | 1,008,947 | -0.09(-0.77%) |
Nov 05, 2018 | 11.39 | 11.60 | 11.34 | 11.46 | 1,753,095 | +0.13(+1.17%) |
Nov 02, 2018 | 11.09 | 11.35 | 10.93 | 11.33 | 1,954,288 | +0.66(+6.18%) |
Nov 01, 2018 | 10.72 | 10.75 | 10.63 | 10.67 | 490,607 | -0.04(-0.36%) |
Oct 31, 2018 | 10.68 | 10.83 | 10.68 | 10.71 | 1,104,942 | +0.02(+0.16%) |
Oct 30, 2018 | 10.62 | 10.74 | 10.60 | 10.69 | 663,850 | +0.08(+0.78%) |
Oct 29, 2018 | 10.58 | 10.74 | 10.55 | 10.61 | 633,920 | +0.05(+0.47%) |
Oct 26, 2018 | 10.58 | 10.67 | 10.42 | 10.56 | 864,005 | -0.08(-0.78%) |
Oct 25, 2018 | 10.52 | 10.67 | 10.48 | 10.64 | 698,583 | +0.14(+1.32%) |
Oct 24, 2018 | 10.44 | 10.66 | 10.44 | 10.50 | 879,621 | +0.07(+0.69%) |
Oct 23, 2018 | 10.54 | 10.59 | 10.40 | 10.43 | 927,352 | -0.15(-1.42%) |
Oct 22, 2018 | 10.57 | 10.67 | 10.57 | 10.58 | 572,343 | +0.03(+0.26%) |
Oct 19, 2018 | 10.57 | 10.65 | 10.54 | 10.55 | 571,916 | -0.03(-0.31%) |
Oct 18, 2018 | 10.66 | 10.74 | 10.57 | 10.59 | 460,811 | -0.08(-0.73%) |
Oct 17, 2018 | 10.70 | 10.76 | 10.64 | 10.67 | 576,344 | -0.02(-0.21%) |
Oct 16, 2018 | 10.55 | 10.71 | 10.50 | 10.69 | 739,609 | +0.16(+1.53%) |
Oct 15, 2018 | 10.40 | 10.58 | 10.39 | 10.53 | 613,092 | +0.14(+1.39%) |
Oct 12, 2018 | 10.62 | 10.68 | 10.36 | 10.38 | 1,208,381 | -0.19(-1.84%) |
Oct 11, 2018 | 10.76 | 10.80 | 10.57 | 10.58 | 1,098,133 | -0.20(-1.86%) |
Oct 10, 2018 | 10.94 | 11.04 | 10.78 | 10.78 | 1,063,316 | -0.15(-1.34%) |
Oct 09, 2018 | 10.82 | 10.95 | 10.81 | 10.92 | 811,711 | +0.09(+0.85%) |
Oct 08, 2018 | 10.75 | 10.84 | 10.72 | 10.83 | 487,437 | +0.09(+0.81%) |
Oct 05, 2018 | 10.80 | 10.83 | 10.70 | 10.74 | 675,428 | -0.04(-0.40%) |
Oct 04, 2018 | 10.84 | 10.84 | 10.71 | 10.79 | 755,126 | -0.05(-0.45%) |
Oct 03, 2018 | 10.83 | 10.89 | 10.79 | 10.84 | 1,011,314 | +0.02(+0.15%) |
Oct 02, 2018 | 10.88 | 10.93 | 10.81 | 10.82 | 763,193 | -0.06(-0.55%) |
Oct 01, 2018 | 10.99 | 10.99 | 10.84 | 10.88 | 715,599 | -0.08(-0.69%) |
Sep 28, 2018 | 10.85 | 10.99 | 10.83 | 10.96 | 816,943 | +0.11(+1.00%) |
Sep 27, 2018 | 10.85 | 10.90 | 10.83 | 10.85 | 540,729 | +0.02(+0.15%) |
Sep 26, 2018 | 10.92 | 10.93 | 10.83 | 10.83 | 544,244 | -0.09(-0.79%) |
Sep 25, 2018 | 10.96 | 10.96 | 10.85 | 10.92 | 547,283 | +0.06(+0.55%) |
Sep 24, 2018 | 10.99 | 11.03 | 10.85 | 10.86 | 403,051 | -0.11(-1.04%) |
Sep 21, 2018 | 10.99 | 10.99 | 10.91 | 10.97 | 2,519,556 | -0.01(-0.10%) |
Sep 20, 2018 | 10.91 | 10.99 | 10.84 | 10.98 | 703,800 | +0.10(+0.95%) |
Sep 19, 2018 | 10.97 | 10.98 | 10.84 | 10.88 | 775,983 | -0.08(-0.74%) |
Sep 18, 2018 | 10.97 | 11.03 | 10.92 | 10.96 | 773,724 | -0.05(-0.49%) |
Sep 17, 2018 | 11.02 | 11.04 | 10.87 | 11.02 | 895,419 | +0.09(+0.79%) |
Sep 14, 2018 | 10.92 | 10.96 | 10.83 | 10.93 | 553,866 | -0.01(-0.05%) |
Sep 13, 2018 | 10.91 | 10.96 | 10.86 | 10.93 | 519,132 | +0.04(+0.35%) |
Sep 12, 2018 | 10.91 | 10.93 | 10.79 | 10.90 | 585,572 | -0.04(-0.40%) |
Sep 11, 2018 | 10.96 | 10.99 | 10.93 | 10.94 | 624,568 | -0.03(-0.25%) |
Sep 10, 2018 | 10.98 | 11.02 | 10.92 | 10.97 | 523,165 | +0.02(+0.15%) |
Sep 07, 2018 | 10.96 | 10.98 | 10.89 | 10.95 | 777,962 | -0.03(-0.25%) |
Sep 06, 2018 | 10.92 | 11.04 | 10.91 | 10.98 | 699,299 | +0.05(+0.50%) |
Sep 05, 2018 | 10.85 | 10.92 | 10.81 | 10.92 | 703,114 | +0.09(+0.80%) |
Sep 04, 2018 | 10.82 | 10.88 | 10.76 | 10.84 | 983,693 | +0.02(+0.20%) |
Aug 31, 2018 | 10.81 | 10.81 | 10.81 | 0 | -0.10(-0.94%) | |
Aug 30, 2018 | 10.83 | 10.93 | 10.78 | 10.92 | 697,378 | +0.10(+0.90%) |
Aug 29, 2018 | 10.74 | 10.84 | 10.74 | 10.82 | 553,576 | +0.07(+0.65%) |
Aug 28, 2018 | 10.72 | 10.76 | 10.70 | 10.75 | 409,144 | +0.05(+0.46%) |
Aug 27, 2018 | 10.74 | 10.77 | 10.70 | 10.70 | 479,297 | -0.02(-0.20%) |
Aug 24, 2018 | 10.81 | 10.81 | 10.72 | 10.72 | 293,190 | -0.05(-0.45%) |
Aug 23, 2018 | 10.79 | 10.86 | 10.76 | 10.77 | 391,340 | -0.03(-0.30%) |
Aug 22, 2018 | 10.80 | 10.86 | 10.77 | 10.80 | 311,676 | -0.01(-0.05%) |
Aug 21, 2018 | 10.72 | 10.83 | 10.72 | 10.81 | 614,065 | +0.09(+0.86%) |
Aug 20, 2018 | 10.70 | 10.77 | 10.69 | 10.72 | 483,022 | +0.01(+0.05%) |
Aug 17, 2018 | 10.71 | 10.75 | 10.70 | 10.71 | 563,657 | +0.01(+0.10%) |
Aug 16, 2018 | 10.65 | 10.73 | 10.65 | 10.70 | 365,125 | +0.05(+0.46%) |
Aug 15, 2018 | 10.63 | 10.70 | 10.63 | 10.65 | 640,245 | +0.04(+0.36%) |
Aug 14, 2018 | 10.61 | 10.64 | 10.59 | 10.61 | 412,480 | +0.03(+0.31%) |
Aug 13, 2018 | 10.58 | 10.60 | 10.53 | 10.58 | 448,766 | +0.02(+0.20%) |
Aug 10, 2018 | 10.54 | 10.65 | 10.53 | 10.56 | 613,169 | -0.01(-0.10%) |
Aug 09, 2018 | 10.58 | 10.63 | 10.55 | 10.57 | 410,437 | +0.00(+0.00%) |
Aug 08, 2018 | 10.63 | 10.66 | 10.54 | 10.57 | 612,354 | -0.06(-0.56%) |
Aug 07, 2018 | 10.75 | 10.76 | 10.60 | 10.63 | 626,236 | -0.12(-1.11%) |
Aug 06, 2018 | 10.76 | 10.79 | 10.69 | 10.75 | 695,562 | +0.01(+0.05%) |
Aug 03, 2018 | 10.53 | 10.75 | 10.50 | 10.74 | 1,378,015 | +0.35(+3.33%) |
Aug 02, 2018 | 10.34 | 10.41 | 10.28 | 10.40 | 405,406 | +0.05(+0.52%) |
Aug 01, 2018 | 10.42 | 10.42 | 10.31 | 10.34 | 529,158 | -0.10(-0.93%) |
Jul 31, 2018 | 10.43 | 10.48 | 10.34 | 10.44 | 899,020 | +0.04(+0.36%) |
Jul 30, 2018 | 10.27 | 10.43 | 10.27 | 10.40 | 611,130 | +0.11(+1.10%) |
Jul 27, 2018 | 10.31 | 10.32 | 10.22 | 10.29 | 649,010 | -0.03(-0.26%) |
Jul 26, 2018 | 10.17 | 10.33 | 10.17 | 10.32 | 844,618 | +0.17(+1.65%) |
Jul 25, 2018 | 10.12 | 10.17 | 10.09 | 10.15 | 880,699 | +0.06(+0.59%) |
Jul 24, 2018 | 10.10 | 10.11 | 10.05 | 10.09 | 773,722 | -0.03(-0.32%) |
Jul 23, 2018 | 10.17 | 10.18 | 10.12 | 10.12 | 798,631 | -0.04(-0.43%) |
Jul 20, 2018 | 10.12 | 10.19 | 10.08 | 10.17 | 1,356,329 | +0.06(+0.59%) |
Jul 19, 2018 | 10.05 | 10.15 | 10.03 | 10.11 | 1,222,027 | +0.06(+0.59%) |
Jul 18, 2018 | 10.08 | 10.12 | 10.03 | 10.05 | 731,061 | -0.04(-0.43%) |
Jul 17, 2018 | 10.17 | 10.20 | 10.06 | 10.09 | 770,301 | -0.05(-0.53%) |
Jul 16, 2018 | 10.22 | 10.23 | 10.14 | 10.14 | 602,846 | -0.07(-0.69%) |
Jul 13, 2018 | 10.23 | 10.27 | 10.18 | 10.21 | 589,514 | -0.02(-0.16%) |
Jul 12, 2018 | 10.58 | 10.17 | 10.23 | 986,360 | -0.10(-0.94%) | |
Jul 11, 2018 | 10.30 | 10.35 | 10.30 | 10.33 | 1,096,249 | +0.03(+0.26%) |
Jul 10, 2018 | 10.35 | 10.35 | 10.29 | 10.30 | 1,037,916 | -0.03(-0.31%) |
Jul 09, 2018 | 10.36 | 10.36 | 10.26 | 10.33 | 1,038,539 | +0.01(+0.05%) |
Jul 06, 2018 | 10.32 | 10.39 | 10.30 | 10.33 | 746,703 | +0.02(+0.20%) |
Jul 05, 2018 | 10.24 | 10.32 | 10.20 | 10.31 | 1,213,001 | +0.07(+0.72%) |
Jul 03, 2018 | 10.23 | 10.23 | 10.23 | 0 | +0.09(+0.89%) | |
Jul 02, 2018 | 10.03 | 10.15 | 10.00 | 10.14 | 1,267,882 | +0.11(+1.11%) |
Jun 29, 2018 | 10.10 | 10.11 | 10.02 | 10.03 | 921,900 | -0.04(-0.37%) |
Jun 28, 2018 | 9.963 | 10.09 | 9.963 | 10.07 | 871,918 | +0.11(+1.06%) |
Jun 27, 2018 | 10.07 | 10.09 | 9.958 | 9.963 | 1,000,876 | -0.11(-1.10%) |
Jun 26, 2018 | 10.07 | 10.11 | 10.01 | 10.07 | 623,117 | +0.01(+0.11%) |
Jun 25, 2018 | 10.09 | 10.11 | 10.04 | 10.06 | 536,234 | -0.03(-0.26%) |
Jun 22, 2018 | 10.17 | 10.17 | 10.06 | 10.09 | 1,149,390 | -0.04(-0.37%) |
Jun 21, 2018 | 10.17 | 10.17 | 10.10 | 10.13 | 928,304 | -0.04(-0.36%) |
Jun 20, 2018 | 10.14 | 10.19 | 10.07 | 10.16 | 969,690 | +0.04(+0.42%) |
Jun 19, 2018 | 10.07 | 10.14 | 10.07 | 10.12 | 973,614 | +0.04(+0.42%) |
Jun 18, 2018 | 9.879 | 10.11 | 9.869 | 10.08 | 1,145,241 | +0.19(+1.92%) |
Jun 15, 2018 | 9.926 | 9.900 | 9.889 | 2,794,222 | -0.01(-0.11%) | |
Jun 14, 2018 | 9.826 | 9.900 | 9.826 | 9.900 | 706,089 | +0.07(+0.75%) |
Jun 13, 2018 | 9.879 | 9.895 | 9.773 | 9.826 | 875,172 | -0.05(-0.53%) |
Jun 12, 2018 | 9.937 | 9.937 | 9.815 | 9.879 | 829,902 | -0.06(-0.64%) |
Jun 11, 2018 | 9.932 | 9.963 | 9.826 | 9.942 | 1,083,372 | -0.01(-0.11%) |
Jun 08, 2018 | 9.921 | 9.995 | 9.900 | 9.953 | 823,563 | +0.03(+0.32%) |
Jun 07, 2018 | 9.958 | 9.979 | 9.916 | 9.921 | 525,115 | -0.02(-0.21%) |
Jun 06, 2018 | 9.868 | 9.942 | 644,350 | -0.01(-0.05%) | ||
Jun 05, 2018 | 9.873 | 9.974 | 9.836 | 9.947 | 642,204 | +0.07(+0.70%) |
Jun 04, 2018 | 9.895 | 9.932 | 9.810 | 9.879 | 736,483 | +0.01(+0.05%) |
Jun 01, 2018 | 9.900 | 9.910 | 9.821 | 9.873 | 586,337 | -0.02(-0.16%) |
May 31, 2018 | 9.984 | 9.984 | 9.852 | 9.889 | 690,239 | -0.09(-0.90%) |
May 30, 2018 | 9.868 | 9.984 | 9.858 | 9.979 | 974,644 | +0.12(+1.18%) |
May 29, 2018 | 9.826 | 9.884 | 9.799 | 9.863 | 861,185 | +0.03(+0.27%) |
May 25, 2018 | 9.836 | 9.836 | 9.836 | 0 | +0.01(+0.11%) | |
May 24, 2018 | 9.868 | 9.868 | 9.778 | 9.826 | 575,571 | -0.05(-0.48%) |
May 23, 2018 | 9.842 | 9.900 | 9.810 | 9.873 | 777,882 | +0.01(+0.11%) |
May 22, 2018 | 9.900 | 9.921 | 9.852 | 9.863 | 888,593 | -0.02(-0.16%) |
May 21, 2018 | 9.815 | 9.881 | 9.747 | 9.879 | 1,035,389 | +0.11(+1.08%) |
May 18, 2018 | 9.821 | 9.821 | 9.715 | 9.773 | 2,306,982 | +0.00(+0.00%) |
May 17, 2018 | 9.778 | 9.807 | 9.720 | 9.773 | 673,384 | -0.01(-0.05%) |
May 16, 2018 | 9.789 | 9.821 | 9.736 | 9.778 | 1,056,075 | +0.02(+0.16%) |
May 15, 2018 | 9.678 | 9.799 | 9.656 | 9.762 | 967,076 | +0.07(+0.71%) |
May 14, 2018 | 9.720 | 9.755 | 9.673 | 9.694 | 812,811 | -0.01(-0.11%) |
May 11, 2018 | 9.720 | 9.736 | 9.686 | 9.704 | 658,563 | +0.00(+0.00%) |
May 10, 2018 | 9.567 | 9.715 | 9.535 | 9.704 | 1,156,786 | +0.18(+1.89%) |
May 09, 2018 | 9.535 | 9.541 | 9.409 | 9.525 | 890,734 | +0.01(+0.06%) |
May 08, 2018 | 9.562 | 9.657 | 9.509 | 9.519 | 1,517,409 | -0.11(-1.10%) |
May 07, 2018 | 9.667 | 9.667 | 9.546 | 9.625 | 970,515 | -0.02(-0.16%) |
May 04, 2018 | 9.298 | 9.667 | 9.298 | 9.641 | 1,280,599 | +0.38(+4.11%) |
May 03, 2018 | 9.250 | 9.303 | 9.171 | 9.261 | 624,665 | +0.01(+0.06%) |
May 02, 2018 | 9.234 | 9.298 | 9.166 | 9.255 | 738,773 | +0.02(+0.23%) |