Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.089 | 9.158 | 9.045 | 9.062 | 912,657 | +0.07(+0.78%) |
Oct 30, 2018 | 8.801 | 9.019 | 8.775 | 8.993 | 1,943,219 | +0.10(+1.08%) |
Oct 29, 2018 | 9.071 | 9.119 | 8.783 | 8.897 | 2,762,562 | +0.10(+1.19%) |
Oct 26, 2018 | 8.679 | 8.818 | 8.583 | 8.792 | 2,215,149 | +0.08(+0.90%) |
Oct 25, 2018 | 8.626 | 8.818 | 8.600 | 8.713 | 2,219,090 | +0.27(+3.20%) |
Oct 24, 2018 | 8.792 | 8.809 | 8.434 | 8.443 | 1,619,308 | -0.45(-5.10%) |
Oct 23, 2018 | 8.862 | 8.945 | 8.775 | 8.897 | 1,856,133 | -0.27(-2.95%) |
Oct 22, 2018 | 9.246 | 9.246 | 9.106 | 9.167 | 1,198,413 | -0.06(-0.66%) |
Oct 19, 2018 | 9.132 | 9.272 | 9.119 | 9.228 | 2,294,487 | -0.03(-0.38%) |
Oct 18, 2018 | 9.551 | 9.560 | 9.228 | 9.263 | 1,633,365 | -0.38(-3.89%) |
Oct 17, 2018 | 9.717 | 9.734 | 9.594 | 9.638 | 2,076,310 | -0.48(-4.74%) |
Oct 16, 2018 | 10.07 | 10.14 | 9.996 | 10.12 | 1,459,865 | +0.36(+3.66%) |
Oct 15, 2018 | 9.690 | 9.839 | 9.690 | 9.760 | 1,332,257 | +0.03(+0.36%) |
Oct 12, 2018 | 9.830 | 9.847 | 9.603 | 9.725 | 1,480,931 | +0.00(+0.00%) |
Oct 11, 2018 | 9.856 | 9.969 | 9.686 | 9.725 | 1,691,977 | -0.10(-0.98%) |
Oct 10, 2018 | 10.06 | 10.07 | 9.812 | 9.821 | 1,607,836 | -0.30(-2.93%) |
Oct 09, 2018 | 10.12 | 10.19 | 10.06 | 10.12 | 1,323,585 | -0.08(-0.77%) |
Oct 08, 2018 | 10.06 | 10.21 | 10.03 | 10.20 | 1,390,063 | -0.15(-1.43%) |
Oct 05, 2018 | 10.41 | 10.43 | 10.26 | 10.34 | 1,211,734 | -0.18(-1.74%) |
Oct 04, 2018 | 10.58 | 10.60 | 10.44 | 10.53 | 1,192,524 | -0.05(-0.49%) |
Oct 03, 2018 | 10.51 | 10.67 | 10.48 | 10.58 | 2,126,979 | +0.21(+2.02%) |
Oct 02, 2018 | 10.26 | 10.39 | 10.24 | 10.37 | 1,904,477 | +0.03(+0.34%) |
Oct 01, 2018 | 10.49 | 10.51 | 10.28 | 10.34 | 1,233,333 | -0.14(-1.33%) |
Sep 28, 2018 | 10.47 | 10.58 | 10.45 | 10.48 | 1,097,542 | -0.21(-1.96%) |
Sep 27, 2018 | 10.75 | 10.82 | 10.68 | 10.68 | 847,857 | -0.11(-1.05%) |
Sep 26, 2018 | 10.76 | 10.89 | 10.74 | 10.80 | 957,263 | -0.05(-0.48%) |
Sep 25, 2018 | 10.92 | 10.92 | 10.83 | 10.85 | 740,929 | -0.05(-0.48%) |
Sep 24, 2018 | 11.03 | 11.05 | 10.89 | 10.90 | 1,594,068 | -0.10(-0.87%) |
Sep 21, 2018 | 10.87 | 11.06 | 10.84 | 11.00 | 2,999,813 | +0.21(+1.94%) |
Sep 20, 2018 | 10.89 | 10.95 | 10.67 | 10.79 | 1,643,959 | +0.14(+1.31%) |
Sep 19, 2018 | 10.51 | 10.66 | 10.50 | 10.65 | 1,133,345 | +0.13(+1.24%) |
Sep 18, 2018 | 10.43 | 10.56 | 10.42 | 10.52 | 795,534 | +0.19(+1.86%) |
Sep 17, 2018 | 10.34 | 10.39 | 10.31 | 10.33 | 1,181,072 | +0.24(+2.33%) |
Sep 14, 2018 | 10.05 | 10.10 | 10.00 | 10.09 | 1,461,326 | -0.05(-0.52%) |
Sep 13, 2018 | 10.21 | 10.25 | 10.09 | 10.14 | 1,480,558 | -0.18(-1.77%) |
Sep 12, 2018 | 10.34 | 10.38 | 10.27 | 10.33 | 909,080 | +0.09(+0.85%) |
Sep 11, 2018 | 10.21 | 10.27 | 10.17 | 10.24 | 668,707 | -0.07(-0.68%) |
Sep 10, 2018 | 10.31 | 10.36 | 10.29 | 10.31 | 1,428,930 | +0.21(+2.07%) |
Sep 07, 2018 | 10.00 | 10.14 | 9.996 | 10.10 | 1,368,460 | -0.09(-0.86%) |
Sep 06, 2018 | 10.21 | 10.29 | 10.14 | 10.19 | 1,140,905 | -0.04(-0.43%) |
Sep 05, 2018 | 10.19 | 10.25 | 10.11 | 10.23 | 1,854,938 | -0.02(-0.17%) |
Sep 04, 2018 | 10.27 | 10.29 | 10.17 | 10.25 | 1,456,197 | -0.21(-2.00%) |
Aug 31, 2018 | 10.46 | 10.46 | 10.46 | 0 | -0.11(-1.07%) | |
Aug 30, 2018 | 10.67 | 10.69 | 10.54 | 10.57 | 1,254,161 | -0.18(-1.70%) |
Aug 29, 2018 | 10.71 | 10.81 | 10.62 | 10.75 | 1,797,922 | +0.17(+1.65%) |
Aug 28, 2018 | 10.63 | 10.65 | 10.55 | 10.58 | 1,135,946 | +0.15(+1.42%) |
Aug 27, 2018 | 10.24 | 10.48 | 10.23 | 10.43 | 1,767,367 | +0.17(+1.62%) |
Aug 24, 2018 | 10.16 | 10.27 | 10.13 | 10.27 | 1,242,231 | +0.18(+1.82%) |
Aug 23, 2018 | 10.10 | 10.15 | 10.05 | 10.08 | 1,324,166 | -0.03(-0.34%) |
Aug 22, 2018 | 10.17 | 10.20 | 10.10 | 10.12 | 1,563,991 | -0.18(-1.78%) |
Aug 21, 2018 | 10.22 | 10.34 | 10.22 | 10.30 | 1,381,605 | +0.08(+0.77%) |
Aug 20, 2018 | 10.22 | 10.28 | 10.18 | 10.22 | 1,395,587 | +0.10(+1.03%) |
Aug 17, 2018 | 9.821 | 10.17 | 9.786 | 10.12 | 2,487,672 | +0.16(+1.58%) |
Aug 16, 2018 | 9.908 | 10.03 | 9.904 | 9.961 | 1,710,770 | +0.13(+1.33%) |
Aug 15, 2018 | 9.865 | 9.882 | 9.690 | 9.830 | 1,744,357 | -0.18(-1.83%) |
Aug 14, 2018 | 9.987 | 10.04 | 9.943 | 10.01 | 1,183,877 | +0.09(+0.88%) |
Aug 13, 2018 | 9.996 | 10.06 | 9.874 | 9.926 | 1,642,782 | -0.03(-0.35%) |
Aug 10, 2018 | 9.900 | 9.987 | 9.843 | 9.961 | 2,471,162 | -0.25(-2.48%) |
Aug 09, 2018 | 10.33 | 10.34 | 10.17 | 10.21 | 1,861,802 | -0.20(-1.93%) |
Aug 08, 2018 | 10.55 | 10.56 | 10.40 | 10.41 | 1,415,992 | -0.12(-1.16%) |
Aug 07, 2018 | 10.53 | 10.58 | 10.50 | 10.54 | 2,036,014 | +0.21(+2.03%) |
Aug 06, 2018 | 10.30 | 10.35 | 10.25 | 10.33 | 1,992,876 | -0.08(-0.75%) |
Aug 03, 2018 | 10.34 | 10.41 | 10.29 | 10.41 | 4,078,668 | +0.17(+1.62%) |
Aug 02, 2018 | 10.21 | 10.25 | 10.14 | 10.24 | 3,158,022 | +0.05(+0.51%) |
Aug 01, 2018 | 10.39 | 10.40 | 10.16 | 10.19 | 3,223,181 | -0.03(-0.34%) |
Jul 31, 2018 | 10.26 | 10.28 | 10.18 | 10.22 | 2,714,080 | +0.12(+1.21%) |
Jul 30, 2018 | 10.19 | 10.25 | 10.10 | 10.10 | 3,776,064 | +0.03(+0.26%) |
Jul 27, 2018 | 10.11 | 10.16 | 10.04 | 10.07 | 2,500,054 | +0.06(+0.61%) |
Jul 26, 2018 | 9.839 | 10.15 | 9.839 | 10.01 | 4,346,158 | +0.73(+7.89%) |
Jul 25, 2018 | 9.132 | 9.315 | 9.097 | 9.280 | 2,454,724 | +0.12(+1.33%) |
Jul 24, 2018 | 9.080 | 9.198 | 9.019 | 9.158 | 3,777,276 | +0.34(+3.86%) |
Jul 23, 2018 | 8.827 | 8.866 | 8.801 | 8.818 | 4,051,158 | -0.14(-1.56%) |
Jul 20, 2018 | 8.905 | 9.027 | 8.905 | 8.958 | 1,567,279 | -0.08(-0.87%) |
Jul 19, 2018 | 8.923 | 9.084 | 8.897 | 9.036 | 2,314,925 | -0.02(-0.19%) |
Jul 18, 2018 | 9.036 | 9.084 | 9.027 | 9.054 | 1,430,229 | +0.05(+0.58%) |
Jul 17, 2018 | 8.888 | 9.036 | 8.879 | 9.001 | 1,914,977 | +0.04(+0.49%) |
Jul 16, 2018 | 9.089 | 9.115 | 8.949 | 8.958 | 1,644,905 | -0.09(-0.96%) |
Jul 13, 2018 | 9.036 | 9.080 | 8.975 | 9.045 | 2,164,733 | +0.09(+0.97%) |
Jul 12, 2018 | 8.993 | 9.019 | 8.897 | 8.958 | 2,562,388 | +0.14(+1.58%) |
Jul 11, 2018 | 8.966 | 8.984 | 8.801 | 8.818 | 2,763,550 | -0.51(-5.43%) |
Jul 10, 2018 | 9.394 | 9.429 | 9.280 | 9.324 | 3,309,790 | +0.20(+2.20%) |
Jul 09, 2018 | 8.949 | 9.193 | 8.935 | 9.123 | 3,245,999 | +0.18(+2.05%) |
Jul 06, 2018 | 8.870 | 8.975 | 8.853 | 8.940 | 1,574,842 | -0.03(-0.29%) |
Jul 05, 2018 | 8.958 | 8.980 | 8.897 | 8.966 | 2,642,724 | -0.05(-0.58%) |
Jul 03, 2018 | 9.019 | 9.019 | 9.019 | 0 | -0.01(-0.10%) | |
Jul 02, 2018 | 9.019 | 9.093 | 8.993 | 9.027 | 1,223,734 | -0.16(-1.71%) |
Jun 29, 2018 | 9.167 | 9.307 | 9.158 | 9.184 | 1,615,292 | +0.07(+0.77%) |
Jun 28, 2018 | 9.027 | 9.150 | 9.019 | 9.115 | 1,195,965 | -0.04(-0.48%) |
Jun 27, 2018 | 9.324 | 9.389 | 9.150 | 9.158 | 4,118,425 | +0.00(+0.00%) |
Jun 26, 2018 | 9.141 | 9.211 | 9.080 | 9.158 | 3,387,952 | -0.04(-0.47%) |
Jun 25, 2018 | 9.254 | 9.263 | 9.123 | 9.202 | 1,863,554 | -0.11(-1.22%) |
Jun 22, 2018 | 9.341 | 9.394 | 9.272 | 9.315 | 1,547,541 | +0.06(+0.66%) |
Jun 21, 2018 | 9.254 | 9.337 | 9.184 | 9.254 | 1,919,409 | -0.12(-1.30%) |
Jun 20, 2018 | 9.446 | 9.472 | 9.333 | 9.376 | 2,128,738 | -0.13(-1.38%) |
Jun 19, 2018 | 9.573 | 9.481 | 9.507 | 4,707,527 | -0.32(-3.28%) | |
Jun 18, 2018 | 9.725 | 9.882 | 9.708 | 9.830 | 1,668,213 | -0.22(-2.17%) |
Jun 15, 2018 | 10.21 | 9.978 | 10.05 | 2,122,943 | -0.16(-1.54%) | |
Jun 14, 2018 | 10.26 | 10.41 | 10.17 | 10.21 | 2,092,923 | -0.09(-0.85%) |
Jun 13, 2018 | 10.49 | 10.49 | 10.26 | 10.29 | 2,345,822 | -0.07(-0.67%) |
Jun 12, 2018 | 10.52 | 10.53 | 10.34 | 10.36 | 1,520,369 | +0.01(+0.08%) |
Jun 11, 2018 | 10.30 | 10.41 | 10.28 | 10.35 | 1,792,081 | +0.33(+3.31%) |
Jun 08, 2018 | 10.06 | 10.08 | 9.965 | 10.02 | 1,475,827 | -0.24(-2.38%) |
Jun 07, 2018 | 10.41 | 10.44 | 10.22 | 10.27 | 1,159,992 | -0.10(-1.01%) |
Jun 06, 2018 | 10.38 | 10.37 | 1,696,997 | +0.24(+2.32%) | ||
Jun 05, 2018 | 10.25 | 10.27 | 10.06 | 10.14 | 1,950,850 | -0.03(-0.34%) |
Jun 04, 2018 | 10.28 | 10.29 | 10.16 | 10.17 | 1,127,183 | -0.08(-0.77%) |
Jun 01, 2018 | 10.26 | 10.33 | 10.17 | 10.25 | 1,309,050 | +0.01(+0.08%) |
May 31, 2018 | 10.25 | 10.34 | 10.14 | 10.24 | 2,719,396 | -0.06(-0.59%) |
May 30, 2018 | 10.27 | 10.40 | 10.15 | 10.30 | 3,340,190 | +0.10(+0.94%) |
May 29, 2018 | 10.27 | 10.44 | 10.14 | 10.21 | 2,632,750 | -0.56(-5.19%) |
May 25, 2018 | 10.76 | 10.76 | 10.76 | 0 | -0.22(-1.99%) | |
May 24, 2018 | 10.95 | 11.00 | 10.81 | 10.98 | 1,421,840 | -0.03(-0.24%) |
May 23, 2018 | 10.94 | 11.03 | 10.88 | 11.01 | 2,092,736 | -0.17(-1.56%) |
May 22, 2018 | 11.24 | 11.31 | 11.17 | 11.18 | 1,459,106 | -0.05(-0.47%) |
May 21, 2018 | 11.33 | 11.36 | 11.22 | 11.23 | 2,126,921 | +0.21(+1.90%) |
May 18, 2018 | 10.78 | 11.10 | 10.78 | 11.02 | 2,431,750 | +0.37(+3.44%) |
May 17, 2018 | 10.65 | 10.72 | 10.63 | 10.66 | 1,127,852 | +0.05(+0.49%) |
May 16, 2018 | 10.62 | 10.71 | 10.49 | 10.61 | 2,154,068 | -0.15(-1.38%) |
May 15, 2018 | 10.74 | 10.78 | 10.65 | 10.75 | 972,430 | -0.10(-0.96%) |
May 14, 2018 | 10.89 | 10.93 | 10.82 | 10.86 | 1,000,191 | -0.03(-0.24%) |
May 11, 2018 | 10.89 | 10.95 | 10.85 | 10.89 | 953,640 | +0.11(+1.05%) |
May 10, 2018 | 10.70 | 10.81 | 10.64 | 10.77 | 2,000,283 | -0.09(-0.80%) |
May 09, 2018 | 10.92 | 10.92 | 10.82 | 10.86 | 921,790 | +0.01(+0.08%) |
May 08, 2018 | 10.79 | 10.86 | 10.78 | 10.85 | 1,332,225 | -0.09(-0.80%) |
May 07, 2018 | 10.92 | 11.00 | 10.90 | 10.94 | 917,248 | +0.08(+0.72%) |
May 04, 2018 | 10.71 | 10.87 | 10.71 | 10.86 | 1,249,778 | +0.04(+0.40%) |
May 03, 2018 | 10.75 | 10.85 | 10.66 | 10.82 | 3,032,057 | +0.17(+1.64%) |
May 02, 2018 | 10.82 | 10.82 | 10.62 | 10.64 | 2,055,297 | +0.05(+0.49%) |
May 01, 2018 | 10.70 | 10.73 | 10.39 | 10.59 | 1,620,505 | -0.10(-0.90%) |
Apr 30, 2018 | 10.68 | 10.80 | 10.66 | 10.68 | 2,057,092 | +0.00(+0.00%) |
Apr 27, 2018 | 10.75 | 10.80 | 10.66 | 10.68 | 3,517,172 | +0.47(+4.61%) |
Apr 26, 2018 | 10.45 | 10.47 | 10.21 | 10.21 | 2,733,492 | -0.17(-1.60%) |
Apr 25, 2018 | 10.31 | 10.43 | 10.30 | 10.38 | 2,245,076 | +0.00(+0.00%) |
Apr 24, 2018 | 10.93 | 10.93 | 10.28 | 10.38 | 4,500,675 | -0.34(-3.17%) |
Apr 23, 2018 | 10.74 | 10.78 | 10.69 | 10.72 | 1,073,303 | -0.09(-0.81%) |
Apr 20, 2018 | 10.87 | 10.91 | 10.75 | 10.81 | 2,151,419 | -0.20(-1.80%) |
Apr 19, 2018 | 11.02 | 11.04 | 10.90 | 11.01 | 2,166,299 | +0.10(+0.95%) |
Apr 18, 2018 | 10.95 | 11.00 | 10.88 | 10.90 | 1,107,201 | +0.04(+0.40%) |
Apr 17, 2018 | 10.90 | 10.92 | 10.83 | 10.86 | 2,251,801 | +0.26(+2.44%) |
Apr 16, 2018 | 10.68 | 10.69 | 10.57 | 10.60 | 1,257,269 | -0.02(-0.16%) |
Apr 13, 2018 | 10.72 | 10.74 | 10.56 | 10.62 | 2,518,428 | +0.09(+0.90%) |
Apr 12, 2018 | 10.48 | 10.55 | 10.42 | 10.52 | 1,911,548 | +0.28(+2.78%) |
Apr 11, 2018 | 10.39 | 10.41 | 10.22 | 10.24 | 2,382,238 | -0.16(-1.58%) |
Apr 10, 2018 | 10.32 | 10.47 | 10.27 | 10.40 | 2,621,029 | +0.37(+3.70%) |
Apr 09, 2018 | 10.16 | 10.19 | 10.02 | 10.03 | 1,576,145 | -0.01(-0.09%) |
Apr 06, 2018 | 10.17 | 10.25 | 9.996 | 10.04 | 2,355,809 | -0.41(-3.96%) |
Apr 05, 2018 | 10.48 | 10.53 | 10.43 | 10.45 | 2,848,626 | +0.19(+1.85%) |
Apr 04, 2018 | 9.944 | 10.28 | 9.936 | 10.26 | 3,724,739 | -0.19(-1.81%) |
Apr 03, 2018 | 10.42 | 10.50 | 10.36 | 10.45 | 1,910,306 | +0.01(+0.08%) |
Apr 02, 2018 | 10.65 | 10.68 | 10.32 | 10.44 | 1,506,654 | -0.25(-2.34%) |
Mar 29, 2018 | 10.69 | 10.69 | 10.69 | 0 | +0.18(+1.72%) | |
Mar 28, 2018 | 10.54 | 10.63 | 10.39 | 10.51 | 1,490,119 | -0.03(-0.25%) |
Mar 27, 2018 | 10.66 | 10.78 | 10.46 | 10.54 | 2,470,672 | -0.11(-1.05%) |
Mar 26, 2018 | 10.73 | 10.73 | 10.46 | 10.65 | 2,443,881 | +0.15(+1.40%) |
Mar 23, 2018 | 10.75 | 10.76 | 10.50 | 10.51 | 3,128,252 | -0.12(-1.14%) |
Mar 22, 2018 | 10.90 | 10.95 | 10.62 | 10.63 | 2,349,330 | -0.54(-4.87%) |
Mar 21, 2018 | 11.22 | 11.27 | 11.16 | 11.17 | 2,451,835 | -0.13(-1.14%) |
Mar 20, 2018 | 11.20 | 11.39 | 11.13 | 11.30 | 4,252,009 | -0.16(-1.36%) |
Mar 19, 2018 | 11.57 | 11.59 | 11.38 | 11.45 | 990,925 | -0.21(-1.78%) |
Mar 16, 2018 | 11.72 | 11.78 | 11.60 | 11.66 | 2,173,204 | -0.09(-0.73%) |
Mar 15, 2018 | 11.65 | 11.81 | 11.60 | 11.75 | 1,995,323 | +0.27(+2.33%) |
Mar 14, 2018 | 11.58 | 11.58 | 11.38 | 11.48 | 2,766,848 | +0.02(+0.15%) |
Mar 13, 2018 | 11.68 | 11.68 | 11.44 | 11.46 | 3,104,577 | -0.19(-1.63%) |
Mar 12, 2018 | 11.82 | 11.83 | 11.64 | 11.65 | 2,812,020 | -0.17(-1.46%) |
Mar 09, 2018 | 11.71 | 11.83 | 11.69 | 11.82 | 1,973,851 | +0.13(+1.11%) |
Mar 08, 2018 | 11.69 | 11.72 | 11.56 | 11.70 | 1,919,165 | +0.11(+0.97%) |
Mar 07, 2018 | 11.64 | 11.48 | 11.58 | 1,665,927 | -0.07(-0.59%) | |
Mar 06, 2018 | 11.65 | 11.72 | 11.59 | 11.65 | 1,847,114 | +0.28(+2.50%) |
Mar 05, 2018 | 11.17 | 11.39 | 11.14 | 11.37 | 1,669,491 | +0.16(+1.46%) |
Mar 02, 2018 | 11.28 | 11.29 | 11.07 | 11.20 | 3,113,521 | -0.23(-2.04%) |
Mar 01, 2018 | 11.63 | 11.68 | 11.32 | 11.44 | 1,898,708 | -0.16(-1.41%) |
Feb 28, 2018 | 11.86 | 11.87 | 11.60 | 11.60 | 1,296,216 | -0.19(-1.61%) |
Feb 27, 2018 | 11.86 | 11.95 | 11.78 | 11.79 | 2,374,548 | -0.32(-2.64%) |
Feb 26, 2018 | 12.14 | 12.17 | 12.07 | 12.11 | 1,345,386 | -0.04(-0.35%) |
Feb 23, 2018 | 12.02 | 12.16 | 11.99 | 12.15 | 1,133,549 | +0.13(+1.08%) |
Feb 22, 2018 | 12.02 | 1,678,607 | -0.15(-1.20%) | |||
Feb 21, 2018 | 12.27 | 12.38 | 12.17 | 12.17 | 1,551,946 | -0.10(-0.84%) |
Feb 20, 2018 | 12.29 | 12.42 | 12.23 | 12.27 | 3,843,823 | -0.04(-0.35%) |
Feb 16, 2018 | 12.32 | 12.32 | 12.32 | 0 | +0.21(+1.71%) | |
Feb 15, 2018 | 12.24 | 12.25 | 12.00 | 12.11 | 1,273,427 | +0.08(+0.65%) |
Feb 14, 2018 | 11.72 | 12.06 | 11.70 | 12.03 | 2,361,433 | +0.12(+1.01%) |
Feb 13, 2018 | 11.77 | 11.93 | 11.73 | 11.91 | 1,934,952 | +0.09(+0.80%) |
Feb 12, 2018 | 11.65 | 11.90 | 11.64 | 11.82 | 2,353,251 | +0.13(+1.11%) |
Feb 09, 2018 | 11.63 | 11.78 | 11.31 | 11.69 | 3,220,144 | +0.16(+1.42%) |
Feb 08, 2018 | 11.96 | 11.98 | 11.51 | 11.52 | 3,035,938 | -0.66(-5.38%) |
Feb 07, 2018 | 12.16 | 12.32 | 12.13 | 12.18 | 2,588,235 | -0.18(-1.47%) |
Feb 06, 2018 | 12.05 | 12.41 | 11.95 | 12.36 | 4,879,199 | +0.15(+1.20%) |
Feb 05, 2018 | 12.76 | 12.80 | 11.97 | 12.21 | 5,483,931 | -0.75(-5.79%) |
Feb 02, 2018 | 13.16 | 13.18 | 12.96 | 12.96 | 2,470,699 | -0.41(-3.03%) |
Feb 01, 2018 | 13.26 | 13.48 | 13.20 | 13.37 | 4,694,042 | +0.69(+5.44%) |
Jan 31, 2018 | 12.82 | 12.89 | 12.63 | 12.68 | 2,839,095 | +0.00(+0.00%) |
Jan 30, 2018 | 12.61 | 12.78 | 12.52 | 12.68 | 5,622,726 | -0.32(-2.46%) |
Jan 29, 2018 | 12.95 | 13.04 | 12.94 | 13.00 | 2,779,357 | -0.07(-0.53%) |
Jan 26, 2018 | 12.95 | 13.08 | 12.92 | 13.07 | 1,713,083 | +0.13(+1.00%) |
Jan 25, 2018 | 13.01 | 13.05 | 12.89 | 12.94 | 1,939,824 | +0.11(+0.87%) |
Jan 24, 2018 | 12.84 | 12.92 | 12.73 | 12.82 | 1,816,998 | -0.11(-0.87%) |
Jan 23, 2018 | 12.90 | 12.95 | 12.85 | 12.94 | 1,566,432 | +0.00(+0.00%) |
Jan 22, 2018 | 12.85 | 12.95 | 12.82 | 12.94 | 1,521,821 | +0.05(+0.40%) |
Jan 19, 2018 | 12.95 | 12.97 | 12.79 | 12.89 | 1,744,288 | +0.07(+0.54%) |
Jan 18, 2018 | 12.85 | 12.89 | 12.79 | 12.82 | 2,478,807 | +0.13(+1.02%) |
Jan 17, 2018 | 12.74 | 12.76 | 12.65 | 12.69 | 1,554,641 | -0.01(-0.07%) |
Jan 16, 2018 | 12.82 | 12.88 | 12.68 | 12.70 | 2,024,353 | -0.18(-1.41%) |
Jan 12, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.32(+2.54%) | |
Jan 11, 2018 | 12.40 | 12.56 | 12.40 | 12.56 | 2,136,286 | +0.29(+2.39%) |
Jan 10, 2018 | 12.45 | 12.49 | 12.26 | 12.26 | 2,099,657 | -0.03(-0.28%) |
Jan 09, 2018 | 12.31 | 12.35 | 12.22 | 12.30 | 2,028,384 | -0.01(-0.07%) |
Jan 08, 2018 | 12.19 | 12.35 | 12.16 | 12.31 | 2,614,491 | +0.19(+1.57%) |
Jan 05, 2018 | 12.12 | 12.17 | 12.04 | 12.12 | 2,407,078 | +0.09(+0.79%) |
Jan 04, 2018 | 12.13 | 12.18 | 12.01 | 12.02 | 3,406,547 | +0.31(+2.65%) |
Jan 03, 2018 | 11.62 | 11.74 | 11.60 | 11.71 | 1,634,746 | +0.03(+0.22%) |
Jan 02, 2018 | 11.54 | 11.71 | 11.49 | 11.69 | 1,988,368 | +0.13(+1.12%) |
Dec 29, 2017 | 11.56 | 11.56 | 11.56 | 0 | -0.05(-0.45%) | |
Dec 28, 2017 | 11.64 | 11.70 | 11.58 | 11.61 | 1,379,438 | -0.09(-0.74%) |
Dec 27, 2017 | 11.56 | 11.70 | 11.56 | 11.70 | 1,112,553 | -0.03(-0.29%) |
Dec 26, 2017 | 11.63 | 11.76 | 11.63 | 11.73 | 922,676 | +0.04(+0.37%) |
Dec 22, 2017 | 11.56 | 11.70 | 11.55 | 11.69 | 1,281,515 | +0.05(+0.44%) |
Dec 21, 2017 | 11.57 | 11.67 | 11.55 | 11.63 | 826,561 | +0.07(+0.60%) |
Dec 20, 2017 | 11.50 | 11.66 | 11.49 | 11.57 | 2,133,335 | +0.12(+1.05%) |
Dec 19, 2017 | 11.52 | 11.52 | 11.41 | 11.45 | 1,640,124 | -0.03(-0.22%) |
Dec 18, 2017 | 11.51 | 11.61 | 11.46 | 11.47 | 2,804,828 | +0.26(+2.31%) |
Dec 15, 2017 | 11.25 | 11.26 | 11.13 | 11.21 | 3,236,641 | -0.02(-0.15%) |
Dec 14, 2017 | 11.32 | 11.38 | 11.22 | 11.23 | 1,993,662 | -0.14(-1.21%) |
Dec 13, 2017 | 11.30 | 11.49 | 11.30 | 11.37 | 3,512,540 | +0.22(+2.01%) |
Dec 12, 2017 | 11.18 | 11.20 | 11.14 | 11.14 | 1,301,922 | -0.11(-1.00%) |
Dec 11, 2017 | 11.26 | 11.29 | 11.22 | 11.26 | 1,634,246 | -0.01(-0.08%) |
Dec 08, 2017 | 11.32 | 11.35 | 11.23 | 11.26 | 3,865,926 | +0.07(+0.62%) |
Dec 07, 2017 | 11.08 | 11.21 | 11.06 | 11.19 | 1,752,045 | -0.03(-0.31%) |
Dec 06, 2017 | 11.19 | 11.30 | 11.12 | 11.23 | 1,949,400 | -0.03(-0.23%) |
Dec 05, 2017 | 11.33 | 11.37 | 11.26 | 11.26 | 3,196,877 | +0.15(+1.32%) |
Dec 04, 2017 | 11.15 | 11.20 | 11.08 | 11.11 | 3,422,515 | +0.02(+0.16%) |
Dec 01, 2017 | 11.09 | 11.14 | 11.01 | 11.09 | 3,701,251 | -0.12(-1.08%) |
Nov 30, 2017 | 10.98 | 11.26 | 10.96 | 11.21 | 6,439,220 | +0.14(+1.25%) |
Nov 29, 2017 | 11.13 | 11.15 | 11.03 | 11.07 | 7,325,099 | +0.03(+0.23%) |
Nov 28, 2017 | 11.01 | 11.07 | 10.96 | 11.05 | 2,050,291 | -0.04(-0.39%) |
Nov 27, 2017 | 11.10 | 11.18 | 11.04 | 11.09 | 2,076,405 | -0.22(-1.98%) |
Nov 24, 2017 | 11.28 | 11.37 | 11.28 | 11.32 | 1,383,661 | +0.06(+0.54%) |
Nov 22, 2017 | 11.38 | 11.42 | 11.22 | 11.26 | 2,986,517 | +0.08(+0.69%) |
Nov 21, 2017 | 11.15 | 11.20 | 11.13 | 11.18 | 1,628,855 | +0.19(+1.73%) |
Nov 20, 2017 | 10.86 | 11.07 | 10.86 | 10.99 | 1,377,496 | +0.18(+1.68%) |
Nov 17, 2017 | 10.84 | 10.87 | 10.77 | 10.81 | 1,128,081 | -0.11(-1.03%) |
Nov 16, 2017 | 10.87 | 10.96 | 10.85 | 10.92 | 1,450,027 | +0.09(+0.80%) |
Nov 15, 2017 | 10.88 | 10.88 | 10.76 | 10.83 | 1,093,839 | -0.30(-2.71%) |
Nov 14, 2017 | 11.22 | 11.25 | 11.09 | 11.13 | 2,023,590 | +0.04(+0.39%) |
Nov 13, 2017 | 11.01 | 11.11 | 11.00 | 11.09 | 1,406,461 | +0.01(+0.08%) |
Nov 10, 2017 | 11.15 | 11.18 | 11.06 | 11.08 | 1,040,661 | +0.06(+0.55%) |
Nov 09, 2017 | 10.95 | 11.10 | 10.93 | 11.02 | 3,620,383 | -0.21(-1.84%) |
Nov 08, 2017 | 11.12 | 11.27 | 11.09 | 11.23 | 1,639,661 | +0.09(+0.85%) |
Nov 07, 2017 | 11.21 | 11.26 | 11.10 | 11.13 | 2,271,466 | -0.13(-1.15%) |
Nov 06, 2017 | 11.29 | 11.33 | 11.24 | 11.26 | 2,284,543 | +0.03(+0.31%) |
Nov 03, 2017 | 11.32 | 11.34 | 11.23 | 11.23 | 3,045,553 | -0.01(-0.08%) |
Nov 02, 2017 | 11.21 | 11.26 | 11.19 | 11.24 | 1,858,276 | -0.03(-0.31%) |