Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.15 | 13.27 | 13.10 | 13.13 | 1,613,056 | -0.08(-0.61%) |
Feb 27, 2019 | 13.26 | 13.28 | 12.95 | 13.21 | 1,924,364 | +0.05(+0.38%) |
Feb 26, 2019 | 13.07 | 13.26 | 13.03 | 13.16 | 2,025,817 | +0.00(+0.00%) |
Feb 25, 2019 | 13.45 | 13.48 | 13.14 | 13.16 | 1,885,697 | -0.18(-1.35%) |
Feb 22, 2019 | 13.17 | 13.40 | 13.14 | 13.34 | 3,308,100 | +0.27(+2.07%) |
Feb 21, 2019 | 13.14 | 13.20 | 13.00 | 13.07 | 2,192,245 | -0.07(-0.53%) |
Feb 20, 2019 | 13.15 | 13.32 | 13.09 | 13.14 | 2,369,999 | +0.04(+0.31%) |
Feb 19, 2019 | 13.04 | 13.24 | 12.84 | 13.10 | 5,886,620 | +0.30(+2.34%) |
Feb 15, 2019 | 12.32 | 12.80 | 12.20 | 12.80 | 4,572,900 | +0.54(+4.40%) |
Feb 14, 2019 | 12.07 | 12.34 | 12.07 | 12.26 | 2,888,816 | +0.20(+1.66%) |
Feb 13, 2019 | 12.05 | 12.11 | 12.01 | 12.06 | 1,730,044 | +0.03(+0.25%) |
Feb 12, 2019 | 12.14 | 12.16 | 11.96 | 12.03 | 2,640,165 | +0.06(+0.50%) |
Feb 11, 2019 | 11.71 | 11.97 | 11.71 | 11.97 | 3,262,302 | +0.27(+2.31%) |
Feb 08, 2019 | 11.73 | 11.78 | 11.62 | 11.70 | 2,678,300 | -0.07(-0.59%) |
Feb 07, 2019 | 11.86 | 12.00 | 11.69 | 11.77 | 4,599,312 | -0.10(-0.84%) |
Feb 06, 2019 | 11.74 | 12.67 | 11.60 | 11.87 | 7,049,237 | +0.95(+8.70%) |
Feb 05, 2019 | 11.09 | 11.17 | 10.89 | 10.92 | 3,747,879 | -0.12(-1.09%) |
Feb 04, 2019 | 10.97 | 11.08 | 10.90 | 11.04 | 3,538,552 | +0.06(+0.55%) |
Feb 01, 2019 | 11.11 | 11.20 | 10.97 | 10.98 | 1,701,400 | -0.14(-1.26%) |
Jan 31, 2019 | 10.89 | 11.13 | 10.84 | 11.12 | 4,467,442 | +0.25(+2.30%) |
Jan 30, 2019 | 10.83 | 10.88 | 10.66 | 10.87 | 1,929,038 | +0.04(+0.37%) |
Jan 29, 2019 | 10.92 | 10.93 | 10.77 | 10.83 | 1,073,065 | -0.08(-0.73%) |
Jan 28, 2019 | 10.88 | 11.07 | 10.79 | 10.91 | 1,341,143 | -0.04(-0.37%) |
Jan 25, 2019 | 10.90 | 11.07 | 10.88 | 10.95 | 1,657,000 | +0.11(+1.01%) |
Jan 24, 2019 | 10.54 | 10.86 | 10.53 | 10.84 | 1,687,851 | +0.33(+3.14%) |
Jan 23, 2019 | 10.51 | 10.57 | 10.39 | 10.51 | 1,492,605 | +0.01(+0.10%) |
Jan 22, 2019 | 10.57 | 10.61 | 10.36 | 10.50 | 1,001,483 | -0.15(-1.41%) |
Jan 18, 2019 | 10.60 | 10.67 | 10.51 | 10.65 | 1,294,900 | +0.06(+0.57%) |
Jan 17, 2019 | 10.46 | 10.61 | 10.36 | 10.59 | 1,094,763 | +0.10(+0.95%) |
Jan 16, 2019 | 10.43 | 10.61 | 10.36 | 10.49 | 1,304,975 | +0.05(+0.48%) |
Jan 15, 2019 | 10.33 | 10.54 | 10.32 | 10.44 | 1,952,970 | +0.14(+1.36%) |
Jan 14, 2019 | 10.50 | 10.50 | 10.28 | 10.30 | 1,454,825 | -0.26(-2.46%) |
Jan 11, 2019 | 10.38 | 10.62 | 10.38 | 10.56 | 1,957,000 | +0.13(+1.25%) |
Jan 10, 2019 | 10.11 | 10.50 | 10.11 | 10.43 | 1,665,625 | +0.23(+2.25%) |
Jan 09, 2019 | 9.970 | 10.48 | 9.900 | 10.20 | 2,725,534 | +0.23(+2.31%) |
Jan 08, 2019 | 9.960 | 10.08 | 9.900 | 9.970 | 1,355,091 | +0.08(+0.81%) |
Jan 07, 2019 | 9.700 | 9.980 | 9.700 | 9.890 | 1,294,069 | +0.19(+1.96%) |
Jan 04, 2019 | 9.750 | 9.840 | 9.690 | 9.700 | 1,736,000 | +0.07(+0.73%) |
Jan 03, 2019 | 9.750 | 9.809 | 9.530 | 9.630 | 993,150 | -0.30(-3.02%) |
Jan 02, 2019 | 9.880 | 10.01 | 9.780 | 9.930 | 1,574,282 | -0.12(-1.19%) |
Dec 31, 2018 | 10.01 | 10.06 | 9.795 | 10.05 | 1,651,700 | +0.07(+0.70%) |
Dec 28, 2018 | 9.890 | 10.14 | 9.740 | 9.980 | 1,210,800 | +0.14(+1.42%) |
Dec 27, 2018 | 9.560 | 9.850 | 9.505 | 9.840 | 1,313,788 | +0.14(+1.44%) |
Dec 26, 2018 | 9.390 | 9.710 | 9.360 | 9.700 | 1,300,590 | +0.35(+3.74%) |
Dec 24, 2018 | 9.470 | 9.550 | 9.320 | 9.350 | 1,076,400 | -0.16(-1.68%) |
Dec 21, 2018 | 9.830 | 9.870 | 9.500 | 9.510 | 4,672,500 | -0.32(-3.26%) |
Dec 20, 2018 | 9.880 | 10.12 | 9.710 | 9.830 | 1,969,133 | -0.09(-0.91%) |
Dec 19, 2018 | 9.990 | 10.28 | 9.840 | 9.920 | 1,824,517 | -0.06(-0.60%) |
Dec 18, 2018 | 10.16 | 10.23 | 9.960 | 9.980 | 1,592,641 | -0.03(-0.30%) |
Dec 17, 2018 | 10.06 | 10.28 | 9.950 | 10.01 | 2,070,472 | -0.10(-0.99%) |
Dec 14, 2018 | 10.05 | 10.29 | 10.04 | 10.11 | 1,758,700 | -0.10(-0.98%) |
Dec 13, 2018 | 10.38 | 10.48 | 10.19 | 10.21 | 1,930,116 | -0.10(-0.97%) |
Dec 12, 2018 | 10.28 | 10.40 | 10.13 | 10.31 | 2,428,662 | +0.17(+1.68%) |
Dec 11, 2018 | 10.46 | 10.46 | 10.04 | 10.14 | 2,039,471 | -0.16(-1.55%) |
Dec 10, 2018 | 10.29 | 10.43 | 10.15 | 10.30 | 2,461,637 | +0.00(+0.00%) |
Dec 07, 2018 | 10.67 | 10.70 | 10.22 | 10.30 | 3,541,600 | -0.36(-3.38%) |
Dec 06, 2018 | 9.900 | 10.67 | 9.800 | 10.66 | 3,276,698 | +0.45(+4.41%) |
Dec 04, 2018 | 10.41 | 10.48 | 10.11 | 10.21 | 3,999,700 | -0.22(-2.11%) |
Dec 03, 2018 | 10.25 | 10.43 | 10.12 | 10.43 | 1,818,121 | +0.29(+2.86%) |
Nov 30, 2018 | 10.00 | 10.19 | 9.900 | 10.14 | 2,035,300 | +0.07(+0.70%) |
Nov 29, 2018 | 9.890 | 10.23 | 9.855 | 10.07 | 2,287,307 | +0.16(+1.61%) |
Nov 28, 2018 | 9.670 | 9.980 | 9.660 | 9.910 | 1,711,195 | +0.27(+2.80%) |
Nov 27, 2018 | 9.650 | 9.870 | 9.600 | 9.640 | 1,865,503 | -0.06(-0.62%) |
Nov 26, 2018 | 9.560 | 9.767 | 9.450 | 9.700 | 1,907,386 | +0.22(+2.32%) |
Nov 23, 2018 | 9.400 | 9.600 | 9.380 | 9.480 | 417,000 | -0.01(-0.11%) |
Nov 21, 2018 | 9.490 | 9.490 | 9.490 | 0 | +0.04(+0.42%) | |
Nov 20, 2018 | 9.340 | 9.650 | 9.170 | 9.450 | 3,248,501 | -0.12(-1.25%) |
Nov 19, 2018 | 9.930 | 9.980 | 9.550 | 9.570 | 2,027,906 | -0.42(-4.20%) |
Nov 16, 2018 | 9.930 | 10.02 | 9.830 | 9.990 | 1,670,500 | -0.06(-0.60%) |
Nov 15, 2018 | 9.880 | 10.06 | 9.794 | 10.05 | 1,634,881 | +0.17(+1.72%) |
Nov 14, 2018 | 9.840 | 10.02 | 9.790 | 9.880 | 2,047,014 | +0.06(+0.61%) |
Nov 13, 2018 | 9.800 | 10.04 | 9.580 | 9.820 | 3,108,875 | -0.04(-0.41%) |
Nov 12, 2018 | 11.01 | 11.01 | 9.850 | 9.860 | 4,104,133 | -1.30(-11.65%) |
Nov 09, 2018 | 11.16 | 11.29 | 11.00 | 11.16 | 3,531,900 | +0.05(+0.45%) |
Nov 08, 2018 | 11.03 | 11.14 | 10.88 | 11.11 | 1,603,719 | +0.09(+0.82%) |
Nov 07, 2018 | 10.82 | 11.10 | 10.74 | 11.02 | 2,404,555 | +0.27(+2.51%) |
Nov 06, 2018 | 10.84 | 11.01 | 10.71 | 10.75 | 1,498,547 | -0.07(-0.69%) |
Nov 05, 2018 | 10.80 | 10.88 | 10.59 | 10.82 | 2,436,753 | -0.02(-0.18%) |
Nov 02, 2018 | 11.51 | 11.62 | 10.62 | 10.85 | 4,689,500 | -0.97(-8.25%) |
Nov 01, 2018 | 11.55 | 11.87 | 11.51 | 11.82 | 2,640,453 | +0.29(+2.52%) |
Oct 31, 2018 | 11.53 | 11.72 | 11.42 | 11.53 | 3,540,043 | +0.15(+1.32%) |
Oct 30, 2018 | 11.08 | 11.40 | 10.95 | 11.38 | 2,916,980 | +0.25(+2.25%) |
Oct 29, 2018 | 11.41 | 11.48 | 10.98 | 11.13 | 4,655,281 | -0.16(-1.42%) |
Oct 26, 2018 | 11.42 | 11.48 | 11.07 | 11.29 | 2,448,500 | -0.29(-2.50%) |
Oct 25, 2018 | 11.58 | 11.66 | 11.43 | 11.58 | 1,757,269 | +0.05(+0.43%) |
Oct 24, 2018 | 11.81 | 11.98 | 11.51 | 11.53 | 1,530,490 | -0.31(-2.62%) |
Oct 23, 2018 | 11.90 | 12.00 | 11.71 | 11.84 | 3,360,224 | -0.09(-0.75%) |
Oct 22, 2018 | 12.11 | 12.15 | 11.89 | 11.93 | 2,397,627 | -0.11(-0.91%) |
Oct 19, 2018 | 12.13 | 12.35 | 11.98 | 12.04 | 1,820,400 | -0.10(-0.82%) |
Oct 18, 2018 | 12.26 | 12.31 | 12.08 | 12.14 | 1,871,167 | -0.12(-0.98%) |
Oct 17, 2018 | 12.21 | 12.32 | 12.15 | 12.26 | 4,623,148 | +0.01(+0.08%) |
Oct 16, 2018 | 11.85 | 12.27 | 11.78 | 12.25 | 3,004,597 | +0.43(+3.64%) |
Oct 15, 2018 | 11.61 | 11.91 | 11.54 | 11.82 | 1,738,940 | +0.17(+1.46%) |
Oct 12, 2018 | 11.84 | 11.84 | 11.52 | 11.65 | 1,738,200 | -0.01(-0.09%) |
Oct 11, 2018 | 11.68 | 12.01 | 11.65 | 11.66 | 1,824,798 | -0.09(-0.77%) |
Oct 10, 2018 | 12.02 | 12.05 | 11.72 | 11.75 | 2,428,436 | -0.31(-2.57%) |
Oct 09, 2018 | 12.14 | 12.29 | 12.03 | 12.06 | 2,002,819 | -0.14(-1.15%) |
Oct 08, 2018 | 12.35 | 12.38 | 12.10 | 12.20 | 1,712,814 | -0.15(-1.21%) |
Oct 05, 2018 | 12.57 | 12.69 | 12.27 | 12.35 | 2,487,200 | -0.22(-1.75%) |
Oct 04, 2018 | 12.64 | 12.79 | 12.48 | 12.57 | 2,663,781 | -0.15(-1.18%) |
Oct 03, 2018 | 12.39 | 12.82 | 12.20 | 12.72 | 3,973,984 | +0.40(+3.25%) |
Oct 02, 2018 | 12.33 | 12.63 | 12.15 | 12.32 | 5,247,005 | +0.15(+1.23%) |
Oct 01, 2018 | 11.83 | 12.17 | 11.49 | 12.17 | 6,446,400 | +0.83(+7.32%) |
Sep 28, 2018 | 11.23 | 11.39 | 11.22 | 11.34 | 2,056,300 | +0.08(+0.71%) |
Sep 27, 2018 | 11.22 | 11.38 | 11.22 | 11.26 | 1,879,629 | +0.04(+0.36%) |
Sep 26, 2018 | 11.37 | 11.39 | 11.21 | 11.22 | 1,593,742 | -0.13(-1.15%) |
Sep 25, 2018 | 11.32 | 11.44 | 11.19 | 11.35 | 1,434,752 | +0.03(+0.27%) |
Sep 24, 2018 | 11.21 | 11.37 | 11.13 | 11.32 | 819,212 | +0.07(+0.62%) |
Sep 21, 2018 | 11.43 | 11.47 | 11.21 | 11.25 | 3,583,800 | -0.14(-1.23%) |
Sep 20, 2018 | 11.18 | 11.43 | 11.13 | 11.39 | 2,145,014 | +0.26(+2.34%) |
Sep 19, 2018 | 11.28 | 11.29 | 11.04 | 11.13 | 1,484,573 | -0.12(-1.07%) |
Sep 18, 2018 | 11.21 | 11.28 | 11.15 | 11.25 | 2,531,230 | +0.03(+0.27%) |
Sep 17, 2018 | 11.25 | 11.29 | 11.18 | 11.22 | 1,513,074 | -0.04(-0.36%) |
Sep 14, 2018 | 11.31 | 11.37 | 11.23 | 11.26 | 1,037,200 | -0.04(-0.35%) |
Sep 13, 2018 | 11.28 | 11.37 | 11.20 | 11.30 | 1,742,769 | +0.04(+0.36%) |
Sep 12, 2018 | 11.21 | 11.31 | 11.16 | 11.26 | 1,761,637 | +0.01(+0.09%) |
Sep 11, 2018 | 11.28 | 11.30 | 11.21 | 11.25 | 1,431,211 | -0.08(-0.71%) |
Sep 10, 2018 | 11.33 | 11.40 | 11.24 | 11.33 | 1,891,684 | +0.03(+0.27%) |
Sep 07, 2018 | 11.16 | 11.35 | 11.12 | 11.30 | 3,707,400 | +0.15(+1.35%) |
Sep 06, 2018 | 11.02 | 11.20 | 11.00 | 11.15 | 3,170,918 | +0.19(+1.73%) |
Sep 05, 2018 | 11.12 | 11.12 | 10.91 | 10.96 | 1,538,136 | -0.16(-1.44%) |
Sep 04, 2018 | 11.19 | 11.19 | 10.97 | 11.12 | 2,135,417 | -0.08(-0.71%) |
Aug 31, 2018 | 11.20 | 11.20 | 11.20 | 0 | -0.14(-1.23%) | |
Aug 30, 2018 | 11.50 | 11.52 | 11.29 | 11.34 | 1,723,300 | -0.14(-1.22%) |
Aug 29, 2018 | 11.47 | 11.55 | 11.45 | 11.48 | 1,222,631 | +0.00(+0.00%) |
Aug 28, 2018 | 11.43 | 11.50 | 11.38 | 11.48 | 790,900 | +0.06(+0.53%) |
Aug 27, 2018 | 11.50 | 11.55 | 11.40 | 11.42 | 1,535,031 | -0.05(-0.44%) |
Aug 24, 2018 | 11.43 | 11.51 | 11.34 | 11.47 | 2,029,000 | +0.10(+0.88%) |
Aug 23, 2018 | 11.30 | 11.48 | 11.28 | 11.37 | 3,025,795 | +0.03(+0.26%) |
Aug 22, 2018 | 11.22 | 11.40 | 11.22 | 11.34 | 1,740,448 | +0.11(+0.98%) |
Aug 21, 2018 | 11.02 | 11.26 | 11.02 | 11.23 | 2,462,910 | +0.22(+2.00%) |
Aug 20, 2018 | 11.03 | 11.05 | 10.91 | 11.01 | 1,490,528 | -0.02(-0.18%) |
Aug 17, 2018 | 10.92 | 11.15 | 10.87 | 11.03 | 2,262,500 | +0.04(+0.36%) |
Aug 16, 2018 | 10.55 | 11.12 | 10.49 | 10.99 | 3,382,457 | +0.53(+5.07%) |
Aug 15, 2018 | 10.55 | 10.99 | 10.45 | 10.46 | 5,793,184 | -0.47(-4.30%) |
Aug 14, 2018 | 11.05 | 11.11 | 10.91 | 10.93 | 5,466,137 | -0.03(-0.27%) |
Aug 13, 2018 | 11.00 | 11.18 | 10.77 | 10.96 | 5,989,652 | +0.35(+3.30%) |
Aug 10, 2018 | 10.44 | 10.62 | 10.40 | 10.61 | 2,501,700 | +0.12(+1.14%) |
Aug 09, 2018 | 10.42 | 10.55 | 10.40 | 10.49 | 1,030,976 | +0.06(+0.58%) |
Aug 08, 2018 | 10.51 | 10.58 | 10.32 | 10.43 | 1,024,440 | -0.08(-0.76%) |
Aug 07, 2018 | 10.34 | 10.55 | 10.29 | 10.51 | 1,563,526 | +0.18(+1.74%) |
Aug 06, 2018 | 10.06 | 10.37 | 10.06 | 10.33 | 2,093,253 | +0.29(+2.89%) |
Aug 03, 2018 | 10.13 | 10.20 | 9.960 | 10.04 | 1,999,500 | -0.06(-0.59%) |
Aug 02, 2018 | 10.11 | 10.21 | 10.02 | 10.10 | 1,214,813 | -0.05(-0.49%) |
Aug 01, 2018 | 10.13 | 10.32 | 10.04 | 10.15 | 1,915,585 | +0.03(+0.30%) |
Jul 31, 2018 | 10.10 | 10.25 | 10.07 | 10.12 | 1,212,444 | -0.01(-0.10%) |
Jul 30, 2018 | 10.12 | 10.26 | 10.10 | 10.13 | 1,326,444 | +0.03(+0.30%) |
Jul 27, 2018 | 10.33 | 10.34 | 10.05 | 10.10 | 1,202,900 | -0.23(-2.23%) |
Jul 26, 2018 | 10.37 | 10.27 | 10.33 | 909,927 | +0.06(+0.58%) | |
Jul 25, 2018 | 10.14 | 10.35 | 10.08 | 10.27 | 1,402,390 | +0.09(+0.88%) |
Jul 24, 2018 | 10.26 | 10.40 | 10.13 | 10.18 | 1,076,822 | -0.05(-0.49%) |
Jul 23, 2018 | 10.29 | 10.32 | 10.09 | 10.23 | 1,002,691 | -0.09(-0.87%) |
Jul 20, 2018 | 10.23 | 10.39 | 10.02 | 10.32 | 1,944,424 | +0.05(+0.49%) |
Jul 19, 2018 | 10.49 | 10.55 | 10.26 | 10.27 | 2,798,094 | -0.13(-1.25%) |
Jul 18, 2018 | 10.48 | 10.52 | 10.36 | 10.40 | 837,097 | -0.08(-0.76%) |
Jul 17, 2018 | 10.46 | 10.61 | 10.44 | 10.48 | 1,344,335 | +0.02(+0.19%) |
Jul 16, 2018 | 10.45 | 10.60 | 10.43 | 10.46 | 964,174 | +0.00(+0.00%) |
Jul 13, 2018 | 10.56 | 10.63 | 10.41 | 10.46 | 835,508 | -0.11(-1.04%) |
Jul 12, 2018 | 10.59 | 10.31 | 10.57 | 1,592,613 | +0.17(+1.63%) | |
Jul 11, 2018 | 10.39 | 10.41 | 10.24 | 10.40 | 1,596,321 | +0.00(+0.00%) |
Jul 10, 2018 | 10.34 | 10.54 | 10.34 | 10.40 | 1,812,308 | +0.07(+0.68%) |
Jul 09, 2018 | 10.39 | 10.39 | 10.24 | 10.33 | 947,273 | -0.01(-0.10%) |
Jul 06, 2018 | 10.21 | 10.37 | 10.21 | 10.34 | 829,635 | +0.14(+1.37%) |
Jul 05, 2018 | 10.08 | 10.21 | 10.00 | 10.20 | 891,527 | +0.19(+1.90%) |
Jul 03, 2018 | 10.01 | 10.01 | 10.01 | 0 | -0.31(-3.00%) | |
Jul 02, 2018 | 10.20 | 10.33 | 10.14 | 10.32 | 1,669,747 | +0.08(+0.78%) |
Jun 29, 2018 | 10.11 | 10.30 | 10.09 | 10.24 | 2,419,617 | +0.14(+1.39%) |
Jun 28, 2018 | 9.950 | 10.13 | 9.890 | 10.10 | 1,474,856 | +0.16(+1.61%) |
Jun 27, 2018 | 10.00 | 10.11 | 9.920 | 9.940 | 2,179,680 | -0.06(-0.60%) |
Jun 26, 2018 | 9.820 | 10.02 | 9.790 | 10.00 | 1,393,173 | +0.18(+1.83%) |
Jun 25, 2018 | 9.940 | 9.950 | 9.790 | 9.820 | 1,525,056 | -0.16(-1.60%) |
Jun 22, 2018 | 10.02 | 10.05 | 9.880 | 9.980 | 2,397,853 | -0.02(-0.20%) |
Jun 21, 2018 | 10.10 | 10.17 | 9.900 | 10.00 | 2,146,223 | -0.11(-1.09%) |
Jun 20, 2018 | 10.10 | 10.26 | 10.01 | 10.11 | 4,445,587 | +0.06(+0.60%) |
Jun 19, 2018 | 9.840 | 10.06 | 9.830 | 10.05 | 2,052,453 | +0.09(+0.90%) |
Jun 18, 2018 | 9.750 | 10.03 | 9.660 | 9.960 | 1,912,981 | +0.12(+1.22%) |
Jun 15, 2018 | 9.850 | 9.830 | 9.840 | 3,630,948 | +0.01(+0.10%) | |
Jun 14, 2018 | 9.840 | 9.880 | 9.710 | 9.830 | 1,545,378 | +0.04(+0.41%) |
Jun 13, 2018 | 9.800 | 9.910 | 9.700 | 9.790 | 1,936,922 | -0.01(-0.10%) |
Jun 12, 2018 | 9.790 | 9.860 | 9.710 | 9.800 | 2,584,016 | -0.02(-0.20%) |
Jun 11, 2018 | 9.670 | 9.830 | 9.640 | 9.820 | 1,620,615 | +0.14(+1.45%) |
Jun 08, 2018 | 9.740 | 9.860 | 9.580 | 9.680 | 3,953,689 | -0.13(-1.33%) |
Jun 07, 2018 | 9.820 | 9.950 | 9.760 | 9.810 | 2,200,579 | +0.01(+0.10%) |
Jun 06, 2018 | 9.820 | 9.865 | 9.740 | 9.800 | 2,163,882 | -0.04(-0.41%) |
Jun 05, 2018 | 9.760 | 9.910 | 9.700 | 9.840 | 2,760,699 | +0.10(+1.03%) |
Jun 04, 2018 | 9.800 | 9.830 | 9.640 | 9.740 | 1,484,412 | -0.03(-0.31%) |
Jun 01, 2018 | 9.570 | 9.845 | 9.500 | 9.770 | 5,011,282 | +0.26(+2.73%) |
May 31, 2018 | 9.640 | 9.880 | 9.280 | 9.510 | 4,355,787 | -0.13(-1.35%) |
May 30, 2018 | 9.730 | 9.815 | 9.610 | 9.640 | 1,632,144 | -0.09(-0.92%) |
May 29, 2018 | 9.850 | 9.920 | 9.620 | 9.730 | 1,870,425 | -0.17(-1.72%) |
May 25, 2018 | 9.900 | 9.900 | 9.900 | 0 | +0.03(+0.30%) | |
May 24, 2018 | 9.950 | 10.07 | 9.810 | 9.870 | 1,406,698 | -0.10(-1.00%) |
May 23, 2018 | 10.08 | 10.14 | 9.890 | 9.970 | 1,766,799 | -0.17(-1.68%) |
May 22, 2018 | 10.20 | 10.32 | 10.14 | 10.14 | 1,366,329 | -0.02(-0.20%) |
May 21, 2018 | 10.08 | 10.18 | 10.06 | 10.16 | 1,288,702 | +0.09(+0.89%) |
May 18, 2018 | 10.14 | 10.21 | 10.02 | 10.07 | 1,227,617 | -0.03(-0.30%) |
May 17, 2018 | 9.990 | 10.15 | 9.890 | 10.10 | 1,156,441 | +0.10(+1.00%) |
May 16, 2018 | 9.930 | 10.06 | 9.880 | 10.00 | 3,587,615 | +0.06(+0.60%) |
May 15, 2018 | 9.880 | 9.970 | 9.760 | 9.940 | 1,690,921 | +0.02(+0.20%) |
May 14, 2018 | 9.860 | 9.990 | 9.820 | 9.920 | 2,007,965 | +0.11(+1.12%) |
May 11, 2018 | 9.850 | 9.900 | 9.760 | 9.810 | 1,328,535 | -0.08(-0.81%) |
May 10, 2018 | 10.10 | 10.10 | 9.840 | 9.890 | 2,345,188 | -0.25(-2.47%) |
May 09, 2018 | 10.15 | 10.26 | 10.08 | 10.14 | 2,135,768 | +0.05(+0.50%) |
May 08, 2018 | 10.22 | 10.25 | 9.980 | 10.09 | 2,842,060 | +0.17(+1.71%) |
May 07, 2018 | 9.860 | 10.09 | 9.810 | 9.920 | 2,453,521 | +0.06(+0.61%) |
May 04, 2018 | 10.14 | 10.17 | 9.750 | 9.860 | 6,214,866 | +0.42(+4.45%) |
May 03, 2018 | 9.520 | 9.520 | 9.120 | 9.440 | 3,791,684 | -0.18(-1.87%) |
May 02, 2018 | 9.370 | 9.730 | 9.370 | 9.620 | 3,027,105 | +0.31(+3.33%) |
May 01, 2018 | 9.450 | 9.450 | 9.110 | 9.310 | 3,106,350 | -0.14(-1.48%) |
Apr 30, 2018 | 9.540 | 9.775 | 9.390 | 9.450 | 1,839,239 | -0.12(-1.25%) |
Apr 27, 2018 | 9.760 | 9.830 | 9.500 | 9.570 | 1,692,171 | -0.20(-2.05%) |
Apr 26, 2018 | 9.690 | 9.790 | 9.590 | 9.770 | 2,152,361 | +0.11(+1.14%) |
Apr 25, 2018 | 9.920 | 9.980 | 9.590 | 9.660 | 3,123,325 | -0.25(-2.52%) |
Apr 24, 2018 | 10.02 | 10.11 | 9.780 | 9.910 | 1,560,119 | -0.07(-0.70%) |
Apr 23, 2018 | 10.11 | 10.21 | 9.930 | 9.980 | 1,136,381 | -0.09(-0.89%) |
Apr 20, 2018 | 10.10 | 10.21 | 10.00 | 10.07 | 1,149,959 | -0.03(-0.30%) |
Apr 19, 2018 | 10.16 | 10.16 | 10.04 | 10.10 | 496,259 | -0.07(-0.69%) |
Apr 18, 2018 | 10.21 | 10.27 | 10.12 | 10.17 | 1,025,958 | -0.07(-0.68%) |
Apr 17, 2018 | 10.05 | 10.29 | 10.04 | 10.24 | 2,041,883 | +0.20(+1.99%) |
Apr 16, 2018 | 10.35 | 10.35 | 9.960 | 10.04 | 1,776,338 | -0.31(-3.00%) |
Apr 13, 2018 | 10.40 | 10.41 | 10.23 | 10.35 | 1,276,671 | -0.02(-0.19%) |
Apr 12, 2018 | 10.25 | 10.44 | 10.19 | 10.37 | 2,892,066 | +0.16(+1.57%) |
Apr 11, 2018 | 9.910 | 10.23 | 9.540 | 10.21 | 2,372,596 | +0.24(+2.41%) |
Apr 10, 2018 | 9.760 | 10.00 | 9.760 | 9.970 | 1,554,574 | +0.30(+3.10%) |
Apr 09, 2018 | 9.710 | 9.820 | 9.610 | 9.670 | 1,056,027 | +0.02(+0.21%) |
Apr 06, 2018 | 9.710 | 9.800 | 9.570 | 9.650 | 1,811,734 | -0.11(-1.13%) |
Apr 05, 2018 | 9.750 | 9.770 | 9.620 | 9.760 | 1,212,838 | +0.10(+1.04%) |
Apr 04, 2018 | 9.380 | 9.720 | 9.360 | 9.660 | 1,697,863 | +0.17(+1.79%) |
Apr 03, 2018 | 9.650 | 9.670 | 9.435 | 9.490 | 1,623,420 | -0.10(-1.04%) |
Apr 02, 2018 | 9.730 | 9.800 | 9.520 | 9.590 | 1,692,626 | -0.13(-1.34%) |
Mar 29, 2018 | 9.720 | 9.720 | 9.720 | 0 | +0.24(+2.53%) | |
Mar 28, 2018 | 9.670 | 9.670 | 9.360 | 9.480 | 3,509,051 | -0.15(-1.56%) |
Mar 27, 2018 | 9.860 | 9.940 | 9.570 | 9.630 | 3,900,876 | -0.21(-2.13%) |
Mar 26, 2018 | 9.650 | 9.860 | 9.650 | 9.840 | 1,805,005 | +0.15(+1.55%) |
Mar 23, 2018 | 9.910 | 9.990 | 9.690 | 9.690 | 2,119,129 | -0.17(-1.72%) |
Mar 22, 2018 | 10.03 | 10.08 | 9.860 | 9.860 | 1,576,771 | -0.24(-2.38%) |
Mar 21, 2018 | 10.17 | 10.21 | 10.07 | 10.10 | 1,222,409 | -0.09(-0.88%) |
Mar 20, 2018 | 10.12 | 10.24 | 10.12 | 10.19 | 1,733,605 | +0.11(+1.09%) |
Mar 19, 2018 | 10.11 | 10.14 | 9.920 | 10.08 | 1,914,431 | -0.03(-0.30%) |
Mar 16, 2018 | 10.07 | 10.15 | 10.01 | 10.11 | 2,941,973 | +0.01(+0.10%) |
Mar 15, 2018 | 10.14 | 10.20 | 10.05 | 10.10 | 1,784,439 | -0.05(-0.49%) |
Mar 14, 2018 | 10.36 | 10.36 | 10.14 | 10.15 | 1,828,808 | -0.17(-1.65%) |
Mar 13, 2018 | 10.55 | 10.58 | 10.28 | 10.32 | 1,957,709 | -0.22(-2.09%) |
Mar 12, 2018 | 10.79 | 10.89 | 10.53 | 10.54 | 2,917,222 | -0.10(-0.94%) |
Mar 09, 2018 | 10.50 | 10.64 | 10.33 | 10.64 | 2,932,544 | +0.15(+1.43%) |
Mar 08, 2018 | 10.25 | 10.53 | 10.19 | 10.49 | 4,249,462 | +0.23(+2.24%) |
Mar 07, 2018 | 10.21 | 10.33 | 10.05 | 10.26 | 3,158,843 | +0.02(+0.20%) |
Mar 06, 2018 | 10.14 | 10.30 | 10.10 | 10.24 | 3,770,614 | +0.19(+1.89%) |
Mar 05, 2018 | 9.730 | 10.12 | 9.500 | 10.05 | 2,473,523 | +0.26(+2.66%) |
Mar 02, 2018 | 9.510 | 9.820 | 9.500 | 9.790 | 2,119,790 | +0.20(+2.09%) |