Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.00 | 10.02 | 9.922 | 9.922 | 2,941 | -0.16(-1.55%) |
Feb 27, 2019 | 10.09 | 10.22 | 10.08 | 10.08 | 1,867 | +0.02(+0.19%) |
Feb 26, 2019 | 10.17 | 10.17 | 9.903 | 10.06 | 37,059 | +0.24(+2.48%) |
Feb 25, 2019 | 10.16 | 10.16 | 9.737 | 9.815 | 46,229 | -0.29(-2.89%) |
Feb 22, 2019 | 10.43 | 10.51 | 10.11 | 10.11 | 23,084 | -0.22(-2.17%) |
Feb 21, 2019 | 10.28 | 10.33 | 10.15 | 10.33 | 9,802 | +0.13(+1.24%) |
Feb 20, 2019 | 10.40 | 10.40 | 10.12 | 10.20 | 23,380 | -0.20(-1.97%) |
Feb 19, 2019 | 10.21 | 10.42 | 10.11 | 10.41 | 25,222 | +0.30(+2.99%) |
Feb 15, 2019 | 10.17 | 10.26 | 10.04 | 10.11 | 13,246 | +0.01(+0.10%) |
Feb 14, 2019 | 10.19 | 10.29 | 10.10 | 10.10 | 17,724 | -0.18(-1.74%) |
Feb 13, 2019 | 10.22 | 10.37 | 10.16 | 10.28 | 25,391 | +0.19(+1.92%) |
Feb 12, 2019 | 10.00 | 10.15 | 9.937 | 10.08 | 100,206 | +0.13(+1.31%) |
Feb 11, 2019 | 9.943 | 10.05 | 9.828 | 9.953 | 16,563 | +0.01(+0.10%) |
Feb 08, 2019 | 10.15 | 10.24 | 9.866 | 9.943 | 20,387 | -0.49(-4.72%) |
Feb 07, 2019 | 10.05 | 10.44 | 9.827 | 10.44 | 17,021 | +0.45(+4.55%) |
Feb 06, 2019 | 10.20 | 10.21 | 9.904 | 9.982 | 10,136 | -0.24(-2.36%) |
Feb 05, 2019 | 10.29 | 10.31 | 10.00 | 10.22 | 12,691 | -0.05(-0.47%) |
Feb 04, 2019 | 10.18 | 10.36 | 9.895 | 10.27 | 20,221 | +0.08(+0.76%) |
Feb 01, 2019 | 10.03 | 10.19 | 9.789 | 10.19 | 47,604 | +0.16(+1.64%) |
Jan 31, 2019 | 10.14 | 10.36 | 9.789 | 10.03 | 45,291 | -0.05(-0.48%) |
Jan 30, 2019 | 10.15 | 10.17 | 9.866 | 10.08 | 26,843 | -0.04(-0.38%) |
Jan 29, 2019 | 10.19 | 10.24 | 9.944 | 10.12 | 9,546 | -0.09(-0.85%) |
Jan 28, 2019 | 10.16 | 10.43 | 10.15 | 10.20 | 31,343 | -0.06(-0.57%) |
Jan 25, 2019 | 10.01 | 10.29 | 9.914 | 10.26 | 15,005 | +0.34(+3.41%) |
Jan 24, 2019 | 10.43 | 10.71 | 9.924 | 9.924 | 71,565 | -0.48(-4.64%) |
Jan 23, 2019 | 10.23 | 10.46 | 10.19 | 10.41 | 48,131 | +0.18(+1.80%) |
Jan 22, 2019 | 10.18 | 10.53 | 10.05 | 10.22 | 54,928 | -0.11(-1.03%) |
Jan 18, 2019 | 10.05 | 10.56 | 9.837 | 10.33 | 53,503 | +0.28(+2.79%) |
Jan 17, 2019 | 10.11 | 10.22 | 9.735 | 10.05 | 66,348 | -0.09(-0.86%) |
Jan 16, 2019 | 9.991 | 10.43 | 9.740 | 10.14 | 48,625 | +0.15(+1.55%) |
Jan 15, 2019 | 9.789 | 10.33 | 9.455 | 9.982 | 63,637 | +0.14(+1.37%) |
Jan 14, 2019 | 9.276 | 9.856 | 9.267 | 9.846 | 65,574 | +0.59(+6.37%) |
Jan 11, 2019 | 9.228 | 9.315 | 9.194 | 9.257 | 6,312 | +0.03(+0.31%) |
Jan 10, 2019 | 9.102 | 9.325 | 8.986 | 9.228 | 34,126 | +0.12(+1.27%) |
Jan 09, 2019 | 8.851 | 9.301 | 8.697 | 9.112 | 41,686 | +0.26(+2.95%) |
Jan 08, 2019 | 9.296 | 9.296 | 8.793 | 8.851 | 39,212 | -0.52(-5.57%) |
Jan 07, 2019 | 9.305 | 9.373 | 9.083 | 9.373 | 45,908 | +0.14(+1.57%) |
Jan 04, 2019 | 9.035 | 9.228 | 8.996 | 9.228 | 17,696 | +0.27(+3.02%) |
Jan 03, 2019 | 9.044 | 9.226 | 8.924 | 8.957 | 45,535 | -0.06(-0.64%) |
Jan 02, 2019 | 8.639 | 9.035 | 8.387 | 9.015 | 48,677 | +0.34(+3.90%) |
Dec 31, 2018 | 8.803 | 8.953 | 8.426 | 8.677 | 28,976 | -0.12(-1.32%) |
Dec 28, 2018 | 8.687 | 8.793 | 8.687 | 8.793 | 37,359 | +0.18(+2.13%) |
Dec 27, 2018 | 8.455 | 8.648 | 8.455 | 8.610 | 23,207 | +0.08(+0.91%) |
Dec 26, 2018 | 8.271 | 8.610 | 8.252 | 8.532 | 41,128 | +0.32(+3.88%) |
Dec 24, 2018 | 8.397 | 8.523 | 8.213 | 8.213 | 46,259 | -0.35(-4.06%) |
Dec 21, 2018 | 8.262 | 8.561 | 8.213 | 8.561 | 135,156 | +0.23(+2.78%) |
Dec 20, 2018 | 8.619 | 8.619 | 8.213 | 8.329 | 22,818 | -0.34(-3.90%) |
Dec 19, 2018 | 8.407 | 8.876 | 8.407 | 8.668 | 66,755 | +0.30(+3.58%) |
Dec 18, 2018 | 8.494 | 8.549 | 8.117 | 8.368 | 37,764 | -0.08(-0.92%) |
Dec 17, 2018 | 8.919 | 9.029 | 8.262 | 8.445 | 68,335 | -0.45(-5.10%) |
Dec 14, 2018 | 8.938 | 9.030 | 8.735 | 8.900 | 54,021 | -0.01(-0.11%) |
Dec 13, 2018 | 9.073 | 9.083 | 8.755 | 8.909 | 22,371 | -0.14(-1.50%) |
Dec 12, 2018 | 9.083 | 9.180 | 8.996 | 9.044 | 13,641 | +0.02(+0.21%) |
Dec 11, 2018 | 9.247 | 9.663 | 8.745 | 9.025 | 30,846 | -0.17(-1.89%) |
Dec 10, 2018 | 9.315 | 10.67 | 9.120 | 9.199 | 48,911 | +0.09(+0.95%) |
Dec 07, 2018 | 9.586 | 10.15 | 9.083 | 9.112 | 40,774 | -0.44(-4.65%) |
Dec 06, 2018 | 9.663 | 9.663 | 9.305 | 9.557 | 75,191 | -0.01(-0.10%) |
Dec 04, 2018 | 10.13 | 10.33 | 9.547 | 9.566 | 32,598 | -0.67(-6.52%) |
Dec 03, 2018 | 10.17 | 10.36 | 10.00 | 10.23 | 29,840 | +0.28(+2.82%) |
Nov 30, 2018 | 10.15 | 10.19 | 9.953 | 9.953 | 45,224 | -0.11(-1.06%) |
Nov 29, 2018 | 10.03 | 10.19 | 10.03 | 10.06 | 31,694 | +0.00(+0.00%) |
Nov 28, 2018 | 9.972 | 10.08 | 9.904 | 10.06 | 21,838 | +0.09(+0.87%) |
Nov 27, 2018 | 10.11 | 10.14 | 9.885 | 9.972 | 21,761 | -0.14(-1.34%) |
Nov 26, 2018 | 9.914 | 10.47 | 9.914 | 10.11 | 18,363 | +0.00(+0.00%) |
Nov 23, 2018 | 10.23 | 10.23 | 9.769 | 10.11 | 36,428 | -0.04(-0.38%) |
Nov 21, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.15(-1.45%) | |
Nov 20, 2018 | 10.54 | 10.86 | 10.03 | 10.30 | 45,197 | -0.25(-2.34%) |
Nov 19, 2018 | 10.94 | 11.04 | 10.53 | 10.54 | 53,717 | -0.32(-2.94%) |
Nov 16, 2018 | 11.37 | 11.37 | 10.64 | 10.86 | 64,155 | -0.54(-4.71%) |
Nov 15, 2018 | 11.27 | 11.59 | 11.27 | 11.40 | 8,898 | -0.02(-0.15%) |
Nov 14, 2018 | 11.80 | 11.89 | 11.31 | 11.41 | 41,593 | -0.41(-3.43%) |
Nov 13, 2018 | 11.98 | 12.08 | 11.82 | 11.82 | 10,550 | +0.08(+0.65%) |
Nov 12, 2018 | 12.06 | 14.38 | 11.63 | 11.74 | 79,317 | -0.12(-0.97%) |
Nov 09, 2018 | 12.19 | 12.54 | 11.70 | 11.86 | 50,072 | -0.22(-1.83%) |
Nov 08, 2018 | 12.75 | 12.76 | 12.08 | 12.08 | 63,721 | -0.52(-4.11%) |
Nov 07, 2018 | 14.61 | 14.61 | 12.17 | 12.60 | 138,721 | -2.02(-13.84%) |
Nov 06, 2018 | 14.43 | 14.67 | 14.27 | 14.62 | 63,499 | +0.44(+3.11%) |
Nov 05, 2018 | 14.12 | 14.47 | 13.92 | 14.18 | 33,054 | +0.05(+0.34%) |
Nov 02, 2018 | 14.51 | 14.62 | 14.13 | 14.13 | 3,755 | -0.37(-2.58%) |
Nov 01, 2018 | 14.24 | 14.50 | 14.09 | 14.50 | 2,954 | +0.41(+2.93%) |
Oct 31, 2018 | 14.50 | 14.50 | 14.09 | 14.09 | 4,078 | -0.27(-1.90%) |
Oct 30, 2018 | 14.31 | 14.38 | 14.01 | 14.37 | 8,256 | +0.03(+0.24%) |
Oct 29, 2018 | 14.56 | 15.12 | 14.33 | 14.33 | 8,096 | -0.18(-1.25%) |
Oct 26, 2018 | 14.44 | 14.71 | 14.37 | 14.51 | 10,327 | +0.07(+0.46%) |
Oct 25, 2018 | 15.13 | 15.17 | 14.35 | 14.45 | 14,067 | -0.03(-0.20%) |
Oct 24, 2018 | 14.79 | 15.20 | 14.26 | 14.48 | 8,007 | -0.09(-0.59%) |
Oct 23, 2018 | 14.73 | 14.73 | 14.47 | 14.56 | 18,180 | -0.30(-2.00%) |
Oct 22, 2018 | 14.59 | 14.99 | 14.59 | 14.86 | 4,111 | +0.27(+1.84%) |
Oct 19, 2018 | 14.29 | 14.72 | 14.29 | 14.59 | 20,863 | +0.25(+1.74%) |
Oct 18, 2018 | 14.99 | 15.29 | 14.07 | 14.34 | 25,211 | -0.61(-4.10%) |
Oct 17, 2018 | 14.50 | 14.95 | 14.49 | 14.95 | 27,129 | +0.53(+3.65%) |
Oct 16, 2018 | 13.78 | 14.65 | 13.78 | 14.43 | 44,470 | +0.48(+3.44%) |
Oct 15, 2018 | 13.97 | 14.53 | 13.95 | 13.95 | 12,193 | -0.02(-0.14%) |
Oct 12, 2018 | 14.02 | 14.15 | 13.80 | 13.97 | 11,683 | +0.16(+1.18%) |
Oct 11, 2018 | 13.70 | 13.90 | 13.43 | 13.80 | 8,946 | +0.08(+0.56%) |
Oct 10, 2018 | 14.05 | 14.09 | 13.73 | 13.73 | 3,784 | -0.12(-0.90%) |
Oct 09, 2018 | 13.70 | 14.12 | 13.70 | 13.85 | 11,513 | +0.07(+0.49%) |
Oct 08, 2018 | 13.93 | 14.08 | 13.78 | 13.78 | 7,748 | -0.14(-1.03%) |
Oct 05, 2018 | 13.99 | 14.38 | 13.76 | 13.93 | 15,751 | -0.29(-2.02%) |
Oct 04, 2018 | 14.34 | 14.34 | 13.76 | 14.22 | 8,603 | +0.32(+2.27%) |
Oct 03, 2018 | 13.99 | 14.35 | 13.90 | 13.90 | 2,397 | +0.01(+0.07%) |
Oct 02, 2018 | 14.07 | 14.53 | 13.76 | 13.89 | 42,592 | -0.41(-2.85%) |
Oct 01, 2018 | 13.90 | 14.57 | 13.88 | 14.30 | 43,394 | +0.49(+3.58%) |
Sep 28, 2018 | 13.90 | 13.95 | 13.61 | 13.80 | 35,154 | -0.19(-1.37%) |
Sep 27, 2018 | 13.90 | 14.19 | 13.80 | 14.00 | 2,628 | +0.19(+1.39%) |
Sep 26, 2018 | 13.85 | 14.33 | 13.80 | 13.80 | 32,311 | -0.24(-1.71%) |
Sep 25, 2018 | 14.19 | 14.19 | 13.85 | 14.04 | 5,225 | -0.05(-0.34%) |
Sep 24, 2018 | 13.80 | 14.09 | 13.76 | 14.09 | 11,906 | +0.29(+2.08%) |
Sep 21, 2018 | 13.61 | 14.09 | 13.56 | 13.80 | 10,640 | +0.24(+1.77%) |
Sep 20, 2018 | 13.52 | 13.76 | 13.47 | 13.56 | 15,076 | +0.14(+1.07%) |
Sep 19, 2018 | 13.66 | 13.68 | 13.42 | 13.42 | 1,820 | -0.05(-0.36%) |
Sep 18, 2018 | 13.48 | 13.67 | 13.47 | 13.47 | 3,150 | +0.05(+0.36%) |
Sep 17, 2018 | 13.47 | 13.52 | 12.94 | 13.42 | 24,103 | -0.10(-0.71%) |
Sep 14, 2018 | 13.42 | 13.52 | 13.37 | 13.52 | 10,014 | +0.10(+0.71%) |
Sep 13, 2018 | 13.42 | 13.66 | 13.42 | 13.42 | 3,548 | +0.10(+0.72%) |
Sep 12, 2018 | 13.11 | 13.52 | 13.11 | 13.32 | 16,233 | -0.38(-2.80%) |
Sep 11, 2018 | 13.37 | 14.21 | 13.16 | 13.71 | 12,670 | +0.24(+1.78%) |
Sep 10, 2018 | 13.42 | 13.56 | 13.13 | 13.47 | 8,914 | +0.05(+0.36%) |
Sep 07, 2018 | 13.62 | 14.34 | 13.21 | 13.42 | 3,338 | -0.10(-0.71%) |
Sep 06, 2018 | 13.47 | 13.52 | 13.32 | 13.52 | 7,702 | -0.14(-1.05%) |
Sep 05, 2018 | 13.76 | 13.76 | 13.52 | 13.66 | 5,223 | -0.05(-0.35%) |
Sep 04, 2018 | 13.56 | 14.04 | 13.56 | 13.71 | 7,236 | +0.19(+1.42%) |
Aug 31, 2018 | 13.52 | 13.52 | 13.52 | 0 | -0.19(-1.40%) | |
Aug 30, 2018 | 14.33 | 14.33 | 13.66 | 13.71 | 5,349 | -0.03(-0.22%) |
Aug 29, 2018 | 14.28 | 14.28 | 13.56 | 13.74 | 17,907 | -0.40(-2.84%) |
Aug 28, 2018 | 14.28 | 14.49 | 14.09 | 14.14 | 5,661 | -0.05(-0.34%) |
Aug 27, 2018 | 14.04 | 14.75 | 13.90 | 14.19 | 16,591 | +0.24(+1.72%) |
Aug 24, 2018 | 13.95 | 14.48 | 13.95 | 13.95 | 4,902 | +0.05(+0.34%) |
Aug 23, 2018 | 14.19 | 14.19 | 13.76 | 13.90 | 9,072 | -0.24(-1.69%) |
Aug 22, 2018 | 14.33 | 14.33 | 14.14 | 14.14 | 3,599 | -0.14(-1.01%) |
Aug 21, 2018 | 14.48 | 14.52 | 14.28 | 14.28 | 13,377 | -0.10(-0.67%) |
Aug 20, 2018 | 14.57 | 14.57 | 14.09 | 14.38 | 10,020 | -0.14(-0.99%) |
Aug 17, 2018 | 13.42 | 14.52 | 13.42 | 14.52 | 17,733 | +1.18(+8.88%) |
Aug 16, 2018 | 13.14 | 13.90 | 13.14 | 13.34 | 15,637 | +0.15(+1.12%) |
Aug 15, 2018 | 13.29 | 13.29 | 12.81 | 13.19 | 14,859 | -0.10(-0.72%) |
Aug 14, 2018 | 13.62 | 13.62 | 13.05 | 13.29 | 69,648 | -0.24(-1.76%) |
Aug 13, 2018 | 13.72 | 14.19 | 13.19 | 13.52 | 29,812 | -0.19(-1.39%) |
Aug 10, 2018 | 13.67 | 13.92 | 13.67 | 13.72 | 11,549 | +0.05(+0.35%) |
Aug 09, 2018 | 13.86 | 14.29 | 13.67 | 13.67 | 27,342 | -0.19(-1.37%) |
Aug 08, 2018 | 13.76 | 14.10 | 13.67 | 13.86 | 36,795 | +0.05(+0.34%) |
Aug 07, 2018 | 14.10 | 14.19 | 13.81 | 13.81 | 42,352 | -0.19(-1.36%) |
Aug 06, 2018 | 13.38 | 14.43 | 13.29 | 14.00 | 47,061 | +0.67(+5.00%) |
Aug 03, 2018 | 12.48 | 14.62 | 12.24 | 13.33 | 85,778 | +2.00(+17.65%) |
Aug 02, 2018 | 10.72 | 11.33 | 10.72 | 11.33 | 11,665 | +0.33(+3.03%) |
Aug 01, 2018 | 11.43 | 11.43 | 10.86 | 11.00 | 1,485 | +0.48(+4.52%) |
Jul 31, 2018 | 10.67 | 10.67 | 10.48 | 10.52 | 10,540 | -0.14(-1.34%) |
Jul 30, 2018 | 11.00 | 11.00 | 10.61 | 10.67 | 16,984 | -0.33(-3.03%) |
Jul 27, 2018 | 11.26 | 11.26 | 10.48 | 11.00 | 16,588 | +0.05(+0.43%) |
Jul 26, 2018 | 11.01 | 11.57 | 10.95 | 10.95 | 4,894 | +0.10(+0.88%) |
Jul 25, 2018 | 11.05 | 11.10 | 10.81 | 10.86 | 1,513 | -0.10(-0.87%) |
Jul 24, 2018 | 11.14 | 11.14 | 10.81 | 10.95 | 1,867 | -0.10(-0.86%) |
Jul 23, 2018 | 11.00 | 11.19 | 10.86 | 11.05 | 4,218 | +0.05(+0.43%) |
Jul 20, 2018 | 10.95 | 11.10 | 10.76 | 11.00 | 8,901 | +0.00(+0.00%) |
Jul 19, 2018 | 10.87 | 11.24 | 10.67 | 11.00 | 5,228 | -0.36(-3.16%) |
Jul 18, 2018 | 11.19 | 11.38 | 11.14 | 11.36 | 2,386 | +0.17(+1.50%) |
Jul 17, 2018 | 11.10 | 11.19 | 11.05 | 11.19 | 2,123 | +0.05(+0.43%) |
Jul 16, 2018 | 11.29 | 11.33 | 11.10 | 11.14 | 3,667 | -0.14(-1.27%) |
Jul 13, 2018 | 11.33 | 11.48 | 11.29 | 11.29 | 2,129 | -0.10(-0.84%) |
Jul 12, 2018 | 11.33 | 11.38 | 11.29 | 11.38 | 6,610 | -0.19(-1.65%) |
Jul 11, 2018 | 11.39 | 11.82 | 11.38 | 11.57 | 6,086 | -0.10(-0.82%) |
Jul 10, 2018 | 11.52 | 11.67 | 11.48 | 11.67 | 13,113 | +0.10(+0.82%) |
Jul 09, 2018 | 11.62 | 11.76 | 11.57 | 11.57 | 12,442 | -0.14(-1.22%) |
Jul 06, 2018 | 12.05 | 12.05 | 11.70 | 11.72 | 3,561 | -0.48(-3.91%) |
Jul 05, 2018 | 11.48 | 12.19 | 11.48 | 12.19 | 7,133 | +0.48(+4.06%) |
Jul 03, 2018 | 11.72 | 11.72 | 11.72 | 0 | -0.05(-0.40%) | |
Jul 02, 2018 | 11.81 | 11.81 | 11.67 | 11.76 | 2,156 | -0.14(-1.20%) |
Jun 29, 2018 | 11.43 | 11.95 | 11.43 | 11.91 | 9,672 | +0.52(+4.60%) |
Jun 28, 2018 | 11.38 | 11.53 | 11.29 | 11.38 | 5,635 | -0.05(-0.42%) |
Jun 27, 2018 | 11.57 | 11.62 | 11.33 | 11.43 | 7,722 | -0.24(-2.04%) |
Jun 26, 2018 | 11.05 | 11.76 | 11.05 | 11.67 | 18,463 | +0.62(+5.60%) |
Jun 25, 2018 | 11.00 | 11.14 | 10.93 | 11.05 | 19,396 | -0.10(-0.85%) |
Jun 22, 2018 | 11.05 | 11.14 | 11.00 | 11.14 | 11,385 | +0.19(+1.74%) |
Jun 21, 2018 | 11.05 | 10.91 | 10.95 | 8,005 | +0.05(+0.44%) | |
Jun 20, 2018 | 10.81 | 10.91 | 10.76 | 10.91 | 2,479 | +0.19(+1.78%) |
Jun 19, 2018 | 10.67 | 10.95 | 10.67 | 10.72 | 11,748 | +0.00(+0.00%) |
Jun 18, 2018 | 10.53 | 10.81 | 10.53 | 10.72 | 6,666 | +0.14(+1.35%) |
Jun 15, 2018 | 10.57 | 10.38 | 10.57 | 6,080 | +0.19(+1.83%) | |
Jun 14, 2018 | 10.38 | 10.46 | 10.38 | 10.38 | 5,894 | -0.10(-0.91%) |
Jun 13, 2018 | 10.52 | 10.57 | 10.48 | 10.48 | 9,720 | -0.05(-0.45%) |
Jun 12, 2018 | 10.43 | 10.52 | 10.33 | 10.52 | 1,951 | +0.00(+0.00%) |
Jun 11, 2018 | 10.19 | 10.52 | 10.19 | 10.52 | 8,853 | +0.10(+0.91%) |
Jun 08, 2018 | 10.58 | 10.58 | 10.43 | 10.43 | 7,228 | -0.05(-0.45%) |
Jun 07, 2018 | 10.81 | 10.91 | 10.48 | 10.48 | 6,179 | -0.29(-2.65%) |
Jun 06, 2018 | 10.33 | 10.81 | 10.33 | 10.76 | 19,364 | +0.52(+5.12%) |
Jun 05, 2018 | 10.29 | 10.29 | 10.19 | 10.24 | 2,874 | +0.10(+0.94%) |
Jun 04, 2018 | 10.33 | 10.33 | 10.14 | 10.14 | 6,135 | -0.24(-2.29%) |
Jun 01, 2018 | 10.38 | 10.43 | 10.29 | 10.38 | 10,447 | +0.05(+0.46%) |
May 31, 2018 | 10.14 | 10.38 | 10.14 | 10.33 | 7,695 | +0.10(+0.93%) |
May 30, 2018 | 10.29 | 10.33 | 10.10 | 10.24 | 21,451 | +0.00(+0.00%) |
May 29, 2018 | 10.23 | 10.29 | 10.00 | 10.24 | 15,064 | +0.00(+0.00%) |
May 25, 2018 | 10.24 | 10.24 | 10.24 | 0 | +0.19(+1.90%) | |
May 24, 2018 | 10.24 | 10.29 | 10.05 | 10.05 | 9,636 | -0.29(-2.76%) |
May 23, 2018 | 10.05 | 10.48 | 10.05 | 10.33 | 27,464 | +0.24(+2.36%) |
May 22, 2018 | 10.43 | 10.43 | 10.10 | 10.10 | 23,202 | -0.33(-3.20%) |
May 21, 2018 | 10.62 | 10.62 | 10.38 | 10.43 | 11,326 | -0.10(-0.90%) |
May 18, 2018 | 10.48 | 10.57 | 10.48 | 10.52 | 6,425 | +0.09(+0.82%) |
May 17, 2018 | 10.49 | 10.58 | 10.44 | 10.44 | 7,903 | -0.05(-0.45%) |
May 16, 2018 | 10.95 | 10.95 | 10.49 | 10.49 | 10,248 | -0.33(-3.06%) |
May 15, 2018 | 11.10 | 11.10 | 10.63 | 10.82 | 8,802 | -0.28(-2.55%) |
May 14, 2018 | 10.81 | 11.19 | 10.73 | 11.10 | 6,650 | +0.19(+1.73%) |
May 11, 2018 | 10.96 | 11.29 | 10.87 | 10.91 | 8,983 | -0.19(-1.70%) |
May 10, 2018 | 10.63 | 11.13 | 10.39 | 11.10 | 20,126 | +0.47(+4.44%) |
May 09, 2018 | 10.44 | 10.72 | 10.25 | 10.63 | 14,515 | +0.28(+2.74%) |
May 08, 2018 | 10.63 | 10.77 | 10.34 | 10.34 | 47,937 | -0.43(-3.95%) |
May 07, 2018 | 10.39 | 11.15 | 10.39 | 10.77 | 20,689 | -0.52(-4.60%) |
May 04, 2018 | 11.01 | 11.29 | 11.01 | 11.29 | 24,769 | +0.14(+1.27%) |
May 03, 2018 | 11.15 | 11.29 | 10.96 | 11.15 | 23,431 | +0.00(+0.00%) |
May 02, 2018 | 11.19 | 11.43 | 11.15 | 11.15 | 17,243 | -0.28(-2.48%) |
May 01, 2018 | 11.43 | 11.48 | 11.29 | 11.43 | 54,902 | -0.09(-0.82%) |
Apr 30, 2018 | 11.61 | 11.62 | 11.48 | 11.53 | 7,906 | -0.09(-0.81%) |
Apr 27, 2018 | 11.81 | 11.81 | 11.62 | 11.62 | 3,219 | -0.14(-1.20%) |
Apr 26, 2018 | 11.81 | 11.88 | 11.57 | 11.76 | 16,182 | -0.24(-1.97%) |
Apr 25, 2018 | 12.09 | 12.23 | 11.90 | 12.00 | 2,887 | -0.24(-1.93%) |
Apr 24, 2018 | 11.86 | 12.42 | 11.81 | 12.23 | 25,055 | +0.33(+2.78%) |
Apr 23, 2018 | 12.04 | 12.09 | 11.86 | 11.90 | 9,946 | -0.14(-1.18%) |
Apr 20, 2018 | 12.19 | 12.40 | 12.00 | 12.04 | 20,425 | -0.19(-1.54%) |
Apr 19, 2018 | 12.23 | 12.28 | 11.95 | 12.23 | 3,385 | +0.05(+0.39%) |
Apr 18, 2018 | 12.38 | 12.38 | 12.19 | 12.19 | 2,221 | -0.19(-1.53%) |
Apr 17, 2018 | 12.23 | 12.40 | 12.14 | 12.38 | 7,100 | +0.19(+1.55%) |
Apr 16, 2018 | 12.04 | 12.28 | 11.97 | 12.19 | 3,442 | +0.14(+1.18%) |
Apr 13, 2018 | 12.23 | 12.23 | 12.00 | 12.04 | 3,144 | -0.09(-0.78%) |
Apr 12, 2018 | 12.47 | 12.52 | 12.00 | 12.14 | 21,635 | -0.33(-2.65%) |
Apr 11, 2018 | 12.09 | 12.52 | 12.09 | 12.47 | 10,312 | +0.33(+2.72%) |
Apr 10, 2018 | 12.00 | 12.28 | 12.00 | 12.14 | 13,282 | +0.24(+1.98%) |
Apr 09, 2018 | 12.38 | 12.38 | 11.90 | 11.90 | 4,783 | -0.47(-3.82%) |
Apr 06, 2018 | 12.00 | 12.38 | 11.83 | 12.38 | 19,786 | +0.33(+2.74%) |
Apr 05, 2018 | 12.38 | 12.66 | 11.90 | 12.04 | 28,375 | -0.19(-1.54%) |
Apr 04, 2018 | 11.57 | 12.33 | 11.48 | 12.23 | 44,029 | +0.43(+3.60%) |
Apr 03, 2018 | 12.19 | 12.19 | 11.81 | 11.81 | 12,569 | -0.33(-2.72%) |
Apr 02, 2018 | 12.28 | 12.64 | 11.90 | 12.14 | 38,917 | -0.19(-1.53%) |
Mar 29, 2018 | 12.33 | 12.33 | 12.33 | 0 | +0.57(+4.82%) | |
Mar 28, 2018 | 12.04 | 12.04 | 11.48 | 11.76 | 26,740 | -0.24(-1.97%) |
Mar 27, 2018 | 12.19 | 12.45 | 11.86 | 12.00 | 59,897 | -0.09(-0.78%) |
Mar 26, 2018 | 12.00 | 12.20 | 11.93 | 12.09 | 31,284 | +0.09(+0.79%) |
Mar 23, 2018 | 12.04 | 12.15 | 11.81 | 12.00 | 53,266 | +0.00(+0.00%) |
Mar 22, 2018 | 12.42 | 12.47 | 12.00 | 12.00 | 42,569 | -0.52(-4.15%) |
Mar 21, 2018 | 12.28 | 12.56 | 12.28 | 12.52 | 26,280 | +0.19(+1.53%) |
Mar 20, 2018 | 12.23 | 12.38 | 12.14 | 12.33 | 27,703 | +0.14(+1.16%) |
Mar 19, 2018 | 12.14 | 12.38 | 11.76 | 12.19 | 50,920 | -0.33(-2.64%) |
Mar 16, 2018 | 12.09 | 12.66 | 12.09 | 12.52 | 62,187 | +0.38(+3.11%) |
Mar 15, 2018 | 11.90 | 12.23 | 11.76 | 12.14 | 69,994 | +0.28(+2.39%) |
Mar 14, 2018 | 11.64 | 11.90 | 11.43 | 11.86 | 55,959 | +0.43(+3.72%) |
Mar 13, 2018 | 11.48 | 11.81 | 11.34 | 11.43 | 28,800 | -0.09(-0.82%) |
Mar 12, 2018 | 11.53 | 11.71 | 11.34 | 11.53 | 52,124 | +0.19(+1.67%) |
Mar 09, 2018 | 11.19 | 11.53 | 10.91 | 11.34 | 55,928 | +0.47(+4.35%) |
Mar 08, 2018 | 11.10 | 11.19 | 10.68 | 10.86 | 53,085 | -0.19(-1.71%) |
Mar 07, 2018 | 11.19 | 11.34 | 10.86 | 11.05 | 43,465 | -0.09(-0.85%) |
Mar 06, 2018 | 11.29 | 11.62 | 10.68 | 11.15 | 223,770 | -1.79(-13.87%) |
Mar 05, 2018 | 12.85 | 13.13 | 12.61 | 12.94 | 47,670 | +0.09(+0.73%) |
Mar 02, 2018 | 12.71 | 13.13 | 12.42 | 12.85 | 28,001 | -0.05(-0.37%) |