Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.69 | 11.74 | 11.63 | 11.68 | 132,668 | -0.03(-0.29%) |
Apr 29, 2019 | 11.68 | 11.72 | 11.65 | 11.72 | 170,850 | +0.09(+0.77%) |
Apr 26, 2019 | 11.68 | 11.69 | 11.61 | 11.63 | 162,468 | -0.01(-0.12%) |
Apr 25, 2019 | 11.66 | 11.71 | 11.62 | 11.64 | 257,876 | -0.03(-0.29%) |
Apr 24, 2019 | 11.78 | 11.80 | 11.65 | 11.67 | 109,393 | -0.06(-0.47%) |
Apr 23, 2019 | 11.63 | 11.75 | 11.61 | 11.73 | 162,043 | +0.13(+1.13%) |
Apr 22, 2019 | 11.55 | 11.61 | 11.50 | 11.60 | 117,033 | +0.03(+0.29%) |
Apr 18, 2019 | 11.61 | 11.62 | 11.53 | 11.56 | 121,286 | +0.01(+0.12%) |
Apr 17, 2019 | 11.62 | 11.62 | 11.54 | 11.55 | 116,790 | -0.02(-0.18%) |
Apr 16, 2019 | 11.59 | 11.61 | 11.53 | 11.57 | 120,948 | -0.01(-0.06%) |
Apr 15, 2019 | 11.57 | 11.60 | 11.47 | 11.58 | 184,417 | +0.02(+0.18%) |
Apr 12, 2019 | 11.59 | 11.61 | 11.52 | 11.56 | 125,236 | +0.03(+0.24%) |
Apr 11, 2019 | 11.53 | 11.55 | 11.52 | 11.53 | 102,404 | +0.01(+0.06%) |
Apr 10, 2019 | 11.50 | 11.53 | 11.47 | 11.52 | 114,343 | +0.06(+0.54%) |
Apr 09, 2019 | 11.50 | 11.50 | 11.44 | 11.46 | 139,876 | -0.05(-0.47%) |
Apr 08, 2019 | 11.48 | 11.52 | 11.41 | 11.52 | 172,370 | +0.10(+0.90%) |
Apr 05, 2019 | 11.38 | 11.42 | 11.35 | 11.41 | 198,535 | +0.03(+0.30%) |
Apr 04, 2019 | 11.43 | 11.47 | 11.35 | 11.38 | 168,878 | -0.06(-0.54%) |
Apr 03, 2019 | 11.45 | 11.48 | 11.40 | 11.44 | 161,489 | +0.03(+0.24%) |
Apr 02, 2019 | 11.38 | 11.43 | 11.31 | 11.41 | 130,100 | +0.05(+0.42%) |
Apr 01, 2019 | 11.29 | 11.38 | 11.29 | 11.37 | 156,505 | +0.11(+0.97%) |
Mar 29, 2019 | 11.29 | 11.32 | 11.24 | 11.26 | 133,576 | +0.02(+0.18%) |
Mar 28, 2019 | 11.33 | 11.33 | 11.18 | 11.24 | 248,649 | -0.02(-0.18%) |
Mar 27, 2019 | 11.28 | 11.29 | 11.12 | 11.26 | 158,740 | -0.03(-0.24%) |
Mar 26, 2019 | 11.27 | 11.38 | 11.22 | 11.28 | 168,080 | +0.04(+0.37%) |
Mar 25, 2019 | 11.30 | 11.32 | 11.14 | 11.24 | 173,170 | -0.08(-0.66%) |
Mar 22, 2019 | 11.45 | 11.48 | 11.28 | 11.32 | 178,491 | -0.17(-1.49%) |
Mar 21, 2019 | 11.44 | 11.52 | 11.43 | 11.49 | 195,322 | +0.02(+0.18%) |
Mar 20, 2019 | 11.58 | 11.58 | 11.45 | 11.47 | 155,315 | -0.09(-0.78%) |
Mar 19, 2019 | 11.53 | 11.65 | 11.46 | 11.56 | 280,982 | +0.16(+1.37%) |
Mar 18, 2019 | 11.30 | 11.42 | 11.30 | 11.40 | 102,399 | +0.10(+0.90%) |
Mar 15, 2019 | 11.25 | 11.32 | 11.25 | 11.30 | 160,698 | +0.06(+0.54%) |
Mar 14, 2019 | 11.24 | 11.26 | 11.20 | 11.24 | 85,348 | +0.00(+0.00%) |
Mar 13, 2019 | 11.23 | 11.30 | 11.21 | 11.24 | 293,911 | +0.04(+0.36%) |
Mar 12, 2019 | 11.23 | 11.28 | 11.15 | 11.20 | 264,456 | -0.01(-0.12%) |
Mar 11, 2019 | 11.20 | 11.26 | 11.17 | 11.21 | 289,074 | +0.06(+0.55%) |
Mar 08, 2019 | 11.08 | 11.15 | 10.93 | 11.15 | 176,738 | +0.04(+0.37%) |
Mar 07, 2019 | 11.25 | 11.31 | 11.09 | 11.11 | 185,861 | -0.16(-1.45%) |
Mar 06, 2019 | 11.50 | 11.51 | 11.25 | 11.27 | 232,987 | -0.22(-1.95%) |
Mar 05, 2019 | 11.57 | 11.60 | 11.46 | 11.50 | 152,519 | -0.07(-0.65%) |
Mar 04, 2019 | 11.69 | 11.72 | 11.53 | 11.57 | 170,435 | -0.03(-0.29%) |
Mar 01, 2019 | 11.62 | 11.65 | 11.53 | 11.61 | 124,202 | +0.05(+0.41%) |
Feb 28, 2019 | 11.61 | 11.67 | 11.55 | 11.56 | 186,218 | +0.00(+0.00%) |
Feb 27, 2019 | 11.43 | 11.57 | 11.42 | 11.56 | 96,417 | +0.09(+0.77%) |
Feb 26, 2019 | 11.46 | 11.60 | 11.46 | 11.47 | 187,869 | +0.01(+0.06%) |
Feb 25, 2019 | 11.48 | 11.54 | 11.46 | 11.46 | 154,642 | +0.01(+0.12%) |
Feb 22, 2019 | 11.37 | 11.48 | 11.37 | 11.45 | 143,039 | +0.08(+0.72%) |
Feb 21, 2019 | 11.40 | 11.40 | 11.25 | 11.37 | 152,055 | -0.07(-0.59%) |
Feb 20, 2019 | 11.38 | 11.56 | 11.32 | 11.44 | 253,834 | +0.06(+0.53%) |
Feb 19, 2019 | 11.19 | 11.38 | 11.18 | 11.38 | 241,919 | +0.18(+1.57%) |
Feb 15, 2019 | 11.15 | 11.22 | 11.15 | 11.20 | 177,337 | +0.08(+0.73%) |
Feb 14, 2019 | 11.13 | 11.18 | 11.05 | 11.12 | 256,802 | -0.04(-0.36%) |
Feb 13, 2019 | 11.23 | 11.27 | 11.00 | 11.16 | 662,110 | -0.04(-0.36%) |
Feb 12, 2019 | 11.48 | 11.56 | 11.17 | 11.20 | 658,677 | -0.26(-2.30%) |
Feb 11, 2019 | 11.52 | 11.53 | 11.45 | 11.46 | 119,467 | +0.00(+0.00%) |
Feb 08, 2019 | 11.40 | 11.50 | 11.35 | 11.46 | 183,554 | +0.05(+0.47%) |
Feb 07, 2019 | 11.49 | 11.53 | 11.34 | 11.41 | 232,540 | -0.12(-1.05%) |
Feb 06, 2019 | 11.50 | 11.55 | 11.41 | 11.53 | 180,646 | +0.03(+0.23%) |
Feb 05, 2019 | 11.40 | 11.52 | 11.34 | 11.50 | 302,329 | +0.19(+1.67%) |
Feb 04, 2019 | 11.25 | 11.32 | 11.23 | 11.32 | 119,421 | +0.09(+0.78%) |
Feb 01, 2019 | 11.14 | 11.25 | 11.11 | 11.23 | 170,528 | +0.12(+1.09%) |
Jan 31, 2019 | 11.02 | 11.14 | 11.00 | 11.11 | 168,679 | +0.12(+1.11%) |
Jan 30, 2019 | 10.86 | 11.00 | 10.84 | 10.98 | 125,298 | +0.20(+1.82%) |
Jan 29, 2019 | 10.72 | 10.84 | 10.71 | 10.79 | 179,367 | +0.05(+0.44%) |
Jan 28, 2019 | 10.84 | 10.90 | 10.69 | 10.74 | 401,275 | -0.20(-1.85%) |
Jan 25, 2019 | 10.96 | 11.05 | 10.94 | 10.94 | 212,420 | +0.01(+0.12%) |
Jan 24, 2019 | 10.99 | 11.00 | 10.88 | 10.93 | 199,604 | +0.01(+0.06%) |
Jan 23, 2019 | 11.08 | 11.11 | 10.90 | 10.92 | 196,151 | -0.10(-0.87%) |
Jan 22, 2019 | 11.01 | 11.05 | 10.93 | 11.02 | 421,705 | -0.04(-0.36%) |
Jan 18, 2019 | 11.11 | 11.20 | 11.04 | 11.06 | 265,830 | +0.01(+0.12%) |
Jan 17, 2019 | 11.05 | 11.07 | 10.99 | 11.05 | 168,039 | +0.01(+0.06%) |
Jan 16, 2019 | 11.05 | 11.05 | 11.01 | 11.04 | 229,397 | +0.03(+0.24%) |
Jan 15, 2019 | 10.86 | 11.01 | 10.86 | 11.01 | 279,980 | +0.18(+1.67%) |
Jan 14, 2019 | 10.87 | 10.90 | 10.76 | 10.83 | 304,688 | -0.12(-1.10%) |
Jan 11, 2019 | 10.88 | 10.95 | 10.75 | 10.95 | 152,647 | +0.04(+0.37%) |
Jan 10, 2019 | 10.74 | 10.91 | 10.68 | 10.91 | 293,806 | +0.15(+1.37%) |
Jan 09, 2019 | 10.70 | 10.78 | 10.64 | 10.76 | 317,699 | +0.14(+1.33%) |
Jan 08, 2019 | 10.51 | 10.62 | 10.37 | 10.62 | 379,244 | +0.26(+2.46%) |
Jan 07, 2019 | 10.05 | 10.44 | 10.02 | 10.37 | 319,652 | +0.38(+3.83%) |
Jan 04, 2019 | 9.931 | 10.07 | 9.904 | 9.985 | 308,423 | +0.09(+0.88%) |
Jan 03, 2019 | 9.877 | 9.956 | 9.736 | 9.898 | 479,703 | +0.01(+0.14%) |
Jan 02, 2019 | 9.777 | 9.924 | 9.696 | 9.884 | 300,312 | +0.03(+0.34%) |
Dec 31, 2018 | 9.663 | 9.958 | 9.562 | 9.851 | 695,478 | +0.32(+3.38%) |
Dec 28, 2018 | 9.320 | 9.656 | 9.260 | 9.528 | 688,628 | +0.23(+2.45%) |
Dec 27, 2018 | 9.045 | 9.320 | 9.011 | 9.300 | 531,706 | +0.14(+1.49%) |
Dec 26, 2018 | 8.790 | 9.179 | 8.765 | 9.164 | 321,670 | +0.41(+4.74%) |
Dec 24, 2018 | 8.756 | 8.830 | 8.669 | 8.749 | 416,393 | -0.08(-0.91%) |
Dec 21, 2018 | 9.065 | 9.206 | 8.830 | 8.830 | 650,950 | -0.21(-2.32%) |
Dec 20, 2018 | 9.400 | 9.427 | 8.860 | 9.040 | 779,413 | -0.39(-4.17%) |
Dec 19, 2018 | 9.513 | 9.660 | 9.347 | 9.433 | 290,349 | -0.15(-1.60%) |
Dec 18, 2018 | 9.614 | 9.680 | 9.500 | 9.587 | 266,756 | +0.07(+0.70%) |
Dec 17, 2018 | 9.814 | 9.834 | 9.474 | 9.520 | 454,222 | -0.31(-3.19%) |
Dec 14, 2018 | 9.940 | 10.03 | 9.767 | 9.834 | 258,714 | -0.23(-2.25%) |
Dec 13, 2018 | 10.07 | 10.13 | 10.01 | 10.06 | 187,241 | -0.01(-0.07%) |
Dec 12, 2018 | 10.12 | 10.19 | 10.06 | 10.07 | 198,489 | +0.04(+0.40%) |
Dec 11, 2018 | 10.12 | 10.17 | 9.947 | 10.03 | 174,395 | -0.03(-0.27%) |
Dec 10, 2018 | 10.14 | 10.17 | 9.847 | 10.05 | 450,574 | -0.12(-1.18%) |
Dec 07, 2018 | 10.37 | 10.43 | 10.17 | 10.17 | 257,665 | -0.24(-2.31%) |
Dec 06, 2018 | 10.31 | 10.43 | 10.13 | 10.41 | 267,141 | -0.10(-0.95%) |
Dec 04, 2018 | 10.87 | 10.87 | 10.48 | 10.51 | 305,931 | -0.41(-3.78%) |
Dec 03, 2018 | 10.84 | 10.97 | 10.77 | 10.93 | 356,503 | +0.29(+2.70%) |
Nov 30, 2018 | 10.55 | 10.65 | 10.46 | 10.64 | 198,158 | +0.12(+1.14%) |
Nov 29, 2018 | 10.53 | 10.53 | 10.34 | 10.52 | 230,286 | +0.11(+1.09%) |
Nov 28, 2018 | 10.13 | 10.42 | 10.09 | 10.41 | 234,169 | +0.33(+3.24%) |
Nov 27, 2018 | 10.01 | 10.08 | 9.951 | 10.08 | 166,341 | +0.07(+0.67%) |
Nov 26, 2018 | 10.01 | 10.03 | 9.914 | 10.01 | 260,201 | +0.12(+1.21%) |
Nov 23, 2018 | 9.874 | 9.947 | 9.874 | 9.894 | 108,672 | -0.01(-0.07%) |
Nov 21, 2018 | 9.900 | 9.900 | 9.900 | 0 | -0.02(-0.15%) | |
Nov 20, 2018 | 10.05 | 10.07 | 9.783 | 9.915 | 547,174 | -0.27(-2.61%) |
Nov 19, 2018 | 10.33 | 10.37 | 10.15 | 10.18 | 511,598 | -0.31(-2.91%) |
Nov 16, 2018 | 10.49 | 10.59 | 10.43 | 10.49 | 158,464 | -0.05(-0.50%) |
Nov 15, 2018 | 10.43 | 10.58 | 10.39 | 10.54 | 151,007 | +0.05(+0.51%) |
Nov 14, 2018 | 10.70 | 10.74 | 10.45 | 10.49 | 123,082 | -0.15(-1.37%) |
Nov 13, 2018 | 10.66 | 10.74 | 10.60 | 10.63 | 161,293 | -0.01(-0.12%) |
Nov 12, 2018 | 10.92 | 10.92 | 10.63 | 10.64 | 165,612 | -0.27(-2.49%) |
Nov 09, 2018 | 11.09 | 11.09 | 10.85 | 10.92 | 149,116 | -0.21(-1.91%) |
Nov 08, 2018 | 11.00 | 11.14 | 10.96 | 11.13 | 226,740 | +0.17(+1.57%) |
Nov 07, 2018 | 10.72 | 10.96 | 10.72 | 10.96 | 231,240 | +0.35(+3.31%) |
Nov 06, 2018 | 10.53 | 10.68 | 10.53 | 10.61 | 115,424 | +0.05(+0.44%) |
Nov 05, 2018 | 10.64 | 10.64 | 10.53 | 10.56 | 227,332 | -0.06(-0.56%) |
Nov 02, 2018 | 10.60 | 10.68 | 10.54 | 10.62 | 250,135 | +0.04(+0.38%) |
Nov 01, 2018 | 10.39 | 10.62 | 10.39 | 10.58 | 202,846 | +0.19(+1.85%) |
Oct 31, 2018 | 10.36 | 10.45 | 10.35 | 10.39 | 337,495 | +0.16(+1.56%) |
Oct 30, 2018 | 10.22 | 10.34 | 10.11 | 10.23 | 180,616 | -0.01(-0.06%) |
Oct 29, 2018 | 10.47 | 10.57 | 10.09 | 10.23 | 267,954 | -0.13(-1.28%) |
Oct 26, 2018 | 10.45 | 10.47 | 10.28 | 10.37 | 287,226 | -0.21(-2.01%) |
Oct 25, 2018 | 10.55 | 10.68 | 10.47 | 10.58 | 265,445 | +0.10(+0.95%) |
Oct 24, 2018 | 10.82 | 10.82 | 10.47 | 10.48 | 271,078 | -0.34(-3.13%) |
Oct 23, 2018 | 10.74 | 10.89 | 10.61 | 10.82 | 176,177 | -0.11(-0.99%) |
Oct 22, 2018 | 11.05 | 11.08 | 10.87 | 10.93 | 129,209 | -0.06(-0.54%) |
Oct 19, 2018 | 11.01 | 11.09 | 10.93 | 10.98 | 163,550 | +0.00(+0.00%) |
Oct 18, 2018 | 11.10 | 11.10 | 10.96 | 10.98 | 148,092 | -0.12(-1.07%) |
Oct 17, 2018 | 11.07 | 11.17 | 11.00 | 11.10 | 204,730 | +0.08(+0.72%) |
Oct 16, 2018 | 10.87 | 11.05 | 10.87 | 11.02 | 179,738 | +0.20(+1.83%) |
Oct 15, 2018 | 10.88 | 10.94 | 10.81 | 10.83 | 238,457 | -0.04(-0.36%) |
Oct 12, 2018 | 10.75 | 10.87 | 10.70 | 10.87 | 339,075 | +0.28(+2.62%) |
Oct 11, 2018 | 10.75 | 10.91 | 10.46 | 10.59 | 791,349 | -0.33(-2.99%) |
Oct 10, 2018 | 11.26 | 11.26 | 10.89 | 10.92 | 464,007 | -0.35(-3.08%) |
Oct 09, 2018 | 11.28 | 11.28 | 11.20 | 11.26 | 203,037 | +0.05(+0.41%) |
Oct 08, 2018 | 11.18 | 11.31 | 11.09 | 11.22 | 211,785 | +0.00(+0.00%) |
Oct 05, 2018 | 11.52 | 11.54 | 11.10 | 11.22 | 502,020 | -0.34(-2.97%) |
Oct 04, 2018 | 11.67 | 11.67 | 11.45 | 11.56 | 324,492 | -0.13(-1.13%) |
Oct 03, 2018 | 11.73 | 11.73 | 11.66 | 11.69 | 170,659 | -0.01(-0.11%) |
Oct 02, 2018 | 11.72 | 11.73 | 11.63 | 11.70 | 143,512 | +0.01(+0.06%) |
Oct 01, 2018 | 11.73 | 11.74 | 11.66 | 11.70 | 165,166 | +0.05(+0.40%) |
Sep 28, 2018 | 11.66 | 11.68 | 11.64 | 11.65 | 189,621 | +0.00(+0.00%) |
Sep 27, 2018 | 11.68 | 11.73 | 11.64 | 11.65 | 155,271 | -0.01(-0.11%) |
Sep 26, 2018 | 11.62 | 11.69 | 11.62 | 11.66 | 178,632 | +0.07(+0.57%) |
Sep 25, 2018 | 11.61 | 11.64 | 11.58 | 11.60 | 145,846 | +0.00(+0.00%) |
Sep 24, 2018 | 11.61 | 11.64 | 11.58 | 11.60 | 160,679 | -0.03(-0.23%) |
Sep 21, 2018 | 11.64 | 11.68 | 11.61 | 11.62 | 129,900 | +0.00(+0.00%) |
Sep 20, 2018 | 11.55 | 11.62 | 11.54 | 11.62 | 182,867 | +0.14(+1.18%) |
Sep 19, 2018 | 11.53 | 11.55 | 11.45 | 11.49 | 254,927 | -0.03(-0.27%) |
Sep 18, 2018 | 11.53 | 11.59 | 11.49 | 11.52 | 272,897 | -0.03(-0.28%) |
Sep 17, 2018 | 11.61 | 11.62 | 11.55 | 11.55 | 121,464 | -0.07(-0.62%) |
Sep 14, 2018 | 11.66 | 11.69 | 11.61 | 11.63 | 100,085 | -0.03(-0.22%) |
Sep 13, 2018 | 11.66 | 11.68 | 11.61 | 11.65 | 129,834 | +0.04(+0.34%) |
Sep 12, 2018 | 11.65 | 11.66 | 11.55 | 11.61 | 138,269 | +0.01(+0.06%) |
Sep 11, 2018 | 11.43 | 11.62 | 11.43 | 11.61 | 150,872 | +0.15(+1.32%) |
Sep 10, 2018 | 11.52 | 11.53 | 11.42 | 11.45 | 232,372 | -0.01(-0.11%) |
Sep 07, 2018 | 11.42 | 11.49 | 11.39 | 11.47 | 244,958 | +0.02(+0.17%) |
Sep 06, 2018 | 11.61 | 11.62 | 11.42 | 11.45 | 246,986 | -0.18(-1.52%) |
Sep 05, 2018 | 11.70 | 11.71 | 11.61 | 11.63 | 114,664 | -0.10(-0.87%) |
Sep 04, 2018 | 11.74 | 11.74 | 11.66 | 11.73 | 126,898 | -0.02(-0.20%) |
Aug 31, 2018 | 11.75 | 11.75 | 11.75 | 0 | +0.03(+0.28%) | |
Aug 30, 2018 | 11.66 | 11.74 | 11.66 | 11.72 | 218,142 | -0.06(-0.50%) |
Aug 29, 2018 | 11.66 | 11.78 | 11.66 | 11.78 | 240,440 | +0.11(+0.96%) |
Aug 28, 2018 | 11.66 | 11.70 | 11.64 | 11.66 | 161,328 | +0.03(+0.28%) |
Aug 27, 2018 | 11.57 | 11.65 | 11.57 | 11.63 | 122,640 | +0.08(+0.68%) |
Aug 24, 2018 | 11.51 | 11.55 | 11.49 | 11.55 | 144,416 | +0.08(+0.69%) |
Aug 23, 2018 | 11.53 | 11.56 | 11.46 | 11.47 | 182,261 | -0.03(-0.30%) |
Aug 22, 2018 | 11.44 | 11.51 | 11.44 | 11.51 | 161,230 | +0.05(+0.46%) |
Aug 21, 2018 | 11.43 | 11.52 | 11.42 | 11.46 | 270,566 | +0.03(+0.23%) |
Aug 20, 2018 | 11.43 | 11.44 | 11.42 | 11.43 | 210,517 | +0.00(+0.00%) |
Aug 17, 2018 | 11.48 | 11.48 | 11.41 | 11.43 | 298,387 | -0.04(-0.34%) |
Aug 16, 2018 | 11.50 | 11.55 | 11.46 | 11.47 | 160,973 | -0.02(-0.17%) |
Aug 15, 2018 | 11.49 | 11.52 | 11.40 | 11.49 | 151,268 | -0.03(-0.28%) |
Aug 14, 2018 | 11.56 | 11.56 | 11.50 | 11.52 | 148,782 | +0.01(+0.11%) |
Aug 13, 2018 | 11.54 | 11.55 | 11.48 | 11.51 | 123,378 | +0.01(+0.06%) |
Aug 10, 2018 | 11.50 | 11.52 | 11.45 | 11.50 | 96,910 | +0.00(+0.00%) |
Aug 09, 2018 | 11.55 | 11.59 | 11.50 | 11.50 | 119,644 | -0.01(-0.11%) |
Aug 08, 2018 | 11.47 | 11.53 | 11.46 | 11.52 | 73,467 | +0.03(+0.28%) |
Aug 07, 2018 | 11.50 | 11.52 | 11.45 | 11.48 | 169,095 | +0.01(+0.11%) |
Aug 06, 2018 | 11.45 | 11.47 | 11.40 | 11.47 | 193,792 | +0.05(+0.46%) |
Aug 03, 2018 | 11.44 | 11.45 | 11.40 | 11.42 | 125,999 | +0.03(+0.23%) |
Aug 02, 2018 | 11.34 | 11.40 | 11.30 | 11.39 | 139,899 | +0.04(+0.35%) |
Aug 01, 2018 | 11.27 | 11.39 | 11.27 | 11.35 | 205,561 | +0.08(+0.75%) |
Jul 31, 2018 | 11.23 | 11.30 | 11.22 | 11.27 | 163,407 | +0.09(+0.82%) |
Jul 30, 2018 | 11.44 | 11.44 | 11.15 | 11.18 | 313,161 | -0.30(-2.62%) |
Jul 27, 2018 | 11.55 | 11.55 | 11.45 | 11.48 | 152,026 | -0.05(-0.40%) |
Jul 26, 2018 | 11.55 | 11.56 | 11.51 | 11.52 | 193,485 | -0.07(-0.62%) |
Jul 25, 2018 | 11.59 | 11.61 | 11.54 | 11.59 | 250,103 | -0.01(-0.11%) |
Jul 24, 2018 | 11.58 | 11.61 | 11.56 | 11.61 | 177,936 | +0.08(+0.74%) |
Jul 23, 2018 | 11.56 | 11.56 | 11.47 | 11.52 | 153,316 | -0.03(-0.30%) |
Jul 20, 2018 | 11.50 | 11.56 | 11.50 | 11.56 | 175,887 | +0.05(+0.40%) |
Jul 19, 2018 | 11.43 | 11.52 | 11.39 | 11.51 | 236,102 | +0.07(+0.63%) |
Jul 18, 2018 | 11.43 | 11.45 | 11.37 | 11.44 | 172,586 | +0.01(+0.11%) |
Jul 17, 2018 | 11.28 | 11.43 | 11.28 | 11.43 | 147,987 | +0.11(+0.98%) |
Jul 16, 2018 | 11.41 | 11.41 | 11.30 | 11.32 | 186,464 | -0.08(-0.68%) |
Jul 13, 2018 | 11.35 | 11.39 | 11.30 | 11.39 | 142,028 | +0.08(+0.69%) |
Jul 12, 2018 | 11.30 | 11.35 | 11.26 | 11.32 | 154,839 | +0.07(+0.64%) |
Jul 11, 2018 | 11.26 | 11.28 | 11.21 | 11.24 | 182,856 | -0.04(-0.35%) |
Jul 10, 2018 | 11.26 | 11.29 | 11.22 | 11.28 | 178,945 | +0.07(+0.64%) |
Jul 09, 2018 | 11.09 | 11.21 | 11.06 | 11.21 | 161,630 | +0.20(+1.77%) |
Jul 06, 2018 | 10.96 | 11.06 | 10.96 | 11.02 | 351,900 | +0.00(+0.00%) |
Jul 05, 2018 | 10.98 | 10.96 | 11.02 | 150,927 | +0.03(+0.30%) | |
Jul 03, 2018 | 10.98 | 10.98 | 10.98 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 10.92 | 10.98 | 10.89 | 10.98 | 191,174 | +0.05(+0.42%) |
Jun 29, 2018 | 10.98 | 11.02 | 10.94 | 10.94 | 318,061 | +0.03(+0.24%) |
Jun 28, 2018 | 11.04 | 11.04 | 10.88 | 10.91 | 285,350 | -0.10(-0.89%) |
Jun 27, 2018 | 11.06 | 11.13 | 11.00 | 11.01 | 235,278 | -0.01(-0.12%) |
Jun 26, 2018 | 11.04 | 11.08 | 11.01 | 11.02 | 175,099 | -0.01(-0.06%) |
Jun 25, 2018 | 11.16 | 11.19 | 11.00 | 11.03 | 191,994 | -0.19(-1.68%) |
Jun 22, 2018 | 11.34 | 11.35 | 11.21 | 11.22 | 211,330 | -0.08(-0.75%) |
Jun 21, 2018 | 11.34 | 11.34 | 11.27 | 11.30 | 148,847 | -0.02(-0.19%) |
Jun 20, 2018 | 11.32 | 11.38 | 11.32 | 11.32 | 242,199 | +0.01(+0.11%) |
Jun 19, 2018 | 11.32 | 11.35 | 11.25 | 11.31 | 205,627 | -0.06(-0.51%) |
Jun 18, 2018 | 11.40 | 11.41 | 11.32 | 11.37 | 160,815 | -0.08(-0.68%) |
Jun 15, 2018 | 11.45 | 11.36 | 11.45 | 109,006 | +0.09(+0.80%) | |
Jun 14, 2018 | 11.34 | 11.38 | 11.34 | 11.36 | 185,097 | +0.02(+0.17%) |
Jun 13, 2018 | 11.34 | 11.36 | 11.32 | 11.34 | 245,066 | +0.02(+0.17%) |
Jun 12, 2018 | 11.30 | 11.33 | 11.30 | 11.32 | 132,038 | +0.01(+0.11%) |
Jun 11, 2018 | 11.23 | 11.32 | 11.23 | 11.30 | 279,277 | +0.07(+0.63%) |
Jun 08, 2018 | 11.22 | 11.24 | 11.19 | 11.23 | 177,337 | -0.04(-0.34%) |
Jun 07, 2018 | 11.25 | 11.30 | 11.24 | 11.27 | 162,073 | -0.01(-0.06%) |
Jun 06, 2018 | 11.28 | 399,754 | -0.05(-0.46%) | |||
Jun 05, 2018 | 11.34 | 11.41 | 11.30 | 11.33 | 249,212 | +0.00(+0.00%) |
Jun 04, 2018 | 11.37 | 11.39 | 11.33 | 11.33 | 392,436 | -0.05(-0.46%) |
Jun 01, 2018 | 11.32 | 11.38 | 11.30 | 11.38 | 212,116 | +0.06(+0.57%) |
May 31, 2018 | 11.29 | 11.36 | 11.25 | 11.32 | 225,921 | +0.03(+0.29%) |
May 30, 2018 | 11.23 | 11.34 | 11.23 | 11.29 | 179,009 | +0.06(+0.52%) |
May 29, 2018 | 11.16 | 11.25 | 11.09 | 11.23 | 354,631 | -0.05(-0.46%) |
May 25, 2018 | 11.28 | 11.28 | 11.28 | 0 | -0.18(-1.58%) | |
May 24, 2018 | 11.36 | 11.46 | 11.34 | 11.46 | 253,216 | +0.08(+0.74%) |
May 23, 2018 | 11.16 | 11.39 | 11.15 | 11.38 | 150,582 | +0.11(+1.02%) |
May 22, 2018 | 11.28 | 11.29 | 11.20 | 11.26 | 281,790 | +0.03(+0.23%) |
May 21, 2018 | 11.21 | 11.39 | 11.20 | 11.24 | 308,175 | +0.08(+0.69%) |
May 18, 2018 | 10.96 | 11.19 | 10.93 | 11.16 | 200,593 | +0.15(+1.40%) |
May 17, 2018 | 10.96 | 11.02 | 10.93 | 11.00 | 177,577 | +0.06(+0.59%) |
May 16, 2018 | 10.94 | 11.01 | 10.94 | 10.94 | 264,508 | -0.05(-0.47%) |
May 15, 2018 | 11.09 | 11.09 | 10.98 | 10.99 | 224,485 | -0.18(-1.61%) |
May 14, 2018 | 11.07 | 11.22 | 11.07 | 11.17 | 233,026 | +0.14(+1.22%) |
May 11, 2018 | 11.00 | 11.07 | 11.00 | 11.04 | 130,137 | +0.03(+0.29%) |
May 10, 2018 | 11.00 | 11.11 | 10.99 | 11.00 | 251,845 | +0.01(+0.12%) |
May 09, 2018 | 10.78 | 10.99 | 10.78 | 10.99 | 195,261 | +0.21(+1.97%) |
May 08, 2018 | 10.75 | 10.78 | 10.70 | 10.78 | 190,046 | +0.06(+0.54%) |
May 07, 2018 | 10.69 | 10.73 | 10.67 | 10.72 | 173,378 | +0.05(+0.42%) |
May 04, 2018 | 10.48 | 10.68 | 10.47 | 10.68 | 133,579 | +0.18(+1.72%) |
May 03, 2018 | 10.54 | 10.54 | 10.42 | 10.50 | 177,153 | -0.05(-0.49%) |
May 02, 2018 | 10.60 | 10.63 | 10.55 | 10.55 | 99,704 | -0.06(-0.61%) |