Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.24 | 15.71 | 15.24 | 15.65 | 17,200 | +0.46(+3.03%) |
May 30, 2019 | 14.90 | 15.42 | 14.79 | 15.19 | 18,667 | +0.37(+2.50%) |
May 29, 2019 | 14.84 | 14.88 | 14.79 | 14.82 | 7,526 | +0.17(+1.16%) |
May 28, 2019 | 14.76 | 14.79 | 14.65 | 14.65 | 13,015 | -0.17(-1.15%) |
May 24, 2019 | 14.83 | 14.94 | 14.74 | 14.82 | 9,800 | +0.00(+0.00%) |
May 23, 2019 | 14.73 | 14.95 | 14.69 | 14.82 | 9,464 | +0.07(+0.47%) |
May 22, 2019 | 14.91 | 14.92 | 14.71 | 14.75 | 21,830 | +0.04(+0.27%) |
May 21, 2019 | 14.28 | 14.82 | 14.25 | 14.71 | 24,385 | +0.59(+4.18%) |
May 20, 2019 | 14.03 | 14.12 | 13.87 | 14.12 | 18,864 | +0.06(+0.43%) |
May 17, 2019 | 14.24 | 14.31 | 14.01 | 14.06 | 12,600 | -0.35(-2.43%) |
May 16, 2019 | 14.63 | 14.68 | 14.31 | 14.41 | 16,059 | -0.41(-2.77%) |
May 15, 2019 | 14.75 | 14.98 | 14.70 | 14.82 | 11,112 | -0.42(-2.76%) |
May 14, 2019 | 15.18 | 15.24 | 15.12 | 15.24 | 8,114 | +0.27(+1.80%) |
May 13, 2019 | 15.36 | 15.36 | 14.90 | 14.97 | 20,789 | -0.48(-3.11%) |
May 10, 2019 | 15.22 | 15.56 | 15.22 | 15.45 | 17,400 | +0.19(+1.25%) |
May 09, 2019 | 15.10 | 15.27 | 15.01 | 15.26 | 6,566 | +0.18(+1.19%) |
May 08, 2019 | 15.11 | 15.26 | 15.08 | 15.08 | 15,551 | +0.17(+1.14%) |
May 07, 2019 | 14.78 | 14.92 | 14.68 | 14.91 | 5,037 | +0.03(+0.20%) |
May 06, 2019 | 14.86 | 14.95 | 14.71 | 14.88 | 15,204 | -0.07(-0.47%) |
May 03, 2019 | 14.91 | 15.05 | 14.91 | 14.95 | 6,300 | +0.18(+1.22%) |
May 02, 2019 | 14.80 | 14.82 | 14.69 | 14.77 | 12,549 | -0.00(-0.02%) |
May 01, 2019 | 14.86 | 15.03 | 14.71 | 14.77 | 11,341 | -0.05(-0.33%) |
Apr 30, 2019 | 14.57 | 14.85 | 14.47 | 14.82 | 17,468 | +0.28(+1.89%) |
Apr 29, 2019 | 14.57 | 14.57 | 14.46 | 14.55 | 10,656 | +0.10(+0.68%) |
Apr 26, 2019 | 14.42 | 14.51 | 14.36 | 14.45 | 9,957 | +0.13(+0.89%) |
Apr 25, 2019 | 14.22 | 14.37 | 14.22 | 14.32 | 19,900 | +0.26(+1.82%) |
Apr 24, 2019 | 14.39 | 14.39 | 14.06 | 14.06 | 9,831 | -0.43(-2.99%) |
Apr 23, 2019 | 14.27 | 14.53 | 14.19 | 14.50 | 18,758 | +0.17(+1.17%) |
Apr 22, 2019 | 14.26 | 14.33 | 14.21 | 14.33 | 7,989 | +0.15(+1.04%) |
Apr 18, 2019 | 14.11 | 14.30 | 14.04 | 14.18 | 7,823 | +0.13(+0.91%) |
Apr 17, 2019 | 14.36 | 14.36 | 14.02 | 14.05 | 8,583 | -0.35(-2.46%) |
Apr 16, 2019 | 14.41 | 14.44 | 14.34 | 14.41 | 17,213 | -0.09(-0.61%) |
Apr 15, 2019 | 14.52 | 14.52 | 14.34 | 14.50 | 24,548 | +0.19(+1.31%) |
Apr 12, 2019 | 14.44 | 14.49 | 14.27 | 14.31 | 21,438 | -0.23(-1.56%) |
Apr 11, 2019 | 14.71 | 14.71 | 14.50 | 14.54 | 15,141 | -0.20(-1.34%) |
Apr 10, 2019 | 14.75 | 14.82 | 14.70 | 14.73 | 7,013 | +0.00(+0.00%) |
Apr 09, 2019 | 14.77 | 14.77 | 14.66 | 14.73 | 7,524 | -0.02(-0.13%) |
Apr 08, 2019 | 14.80 | 14.81 | 14.67 | 14.75 | 5,492 | -0.02(-0.13%) |
Apr 05, 2019 | 14.73 | 14.83 | 14.72 | 14.77 | 5,486 | -0.06(-0.40%) |
Apr 04, 2019 | 14.80 | 14.86 | 14.68 | 14.83 | 18,942 | +0.21(+1.41%) |
Apr 03, 2019 | 14.67 | 14.93 | 14.60 | 14.63 | 23,735 | -0.24(-1.59%) |
Apr 02, 2019 | 15.06 | 15.10 | 14.86 | 14.86 | 22,964 | -0.12(-0.79%) |
Apr 01, 2019 | 15.48 | 15.50 | 14.98 | 14.98 | 29,451 | -0.30(-1.93%) |
Mar 29, 2019 | 15.30 | 15.57 | 15.28 | 15.28 | 11,481 | -0.12(-0.77%) |
Mar 28, 2019 | 15.10 | 15.39 | 15.10 | 15.39 | 20,233 | +0.21(+1.36%) |
Mar 27, 2019 | 15.29 | 15.35 | 15.06 | 15.19 | 14,384 | -0.47(-3.02%) |
Mar 26, 2019 | 15.57 | 15.69 | 15.42 | 15.66 | 12,673 | +0.17(+1.08%) |
Mar 25, 2019 | 15.32 | 15.49 | 15.28 | 15.49 | 14,242 | +0.15(+0.96%) |
Mar 22, 2019 | 15.21 | 15.34 | 15.08 | 15.34 | 27,026 | -0.25(-1.58%) |
Mar 21, 2019 | 15.74 | 15.74 | 15.37 | 15.59 | 24,746 | -0.30(-1.86%) |
Mar 20, 2019 | 15.90 | 16.04 | 15.71 | 15.89 | 15,033 | -0.01(-0.06%) |
Mar 19, 2019 | 15.78 | 15.93 | 15.74 | 15.90 | 8,504 | +0.14(+0.87%) |
Mar 18, 2019 | 15.55 | 15.76 | 15.50 | 15.76 | 17,940 | +0.34(+2.24%) |
Mar 15, 2019 | 15.68 | 15.78 | 15.40 | 15.41 | 50,902 | -0.23(-1.45%) |
Mar 14, 2019 | 15.90 | 15.90 | 15.58 | 15.64 | 14,767 | -0.25(-1.55%) |
Mar 13, 2019 | 15.69 | 15.95 | 15.64 | 15.89 | 8,868 | +0.29(+1.83%) |
Mar 12, 2019 | 15.66 | 15.96 | 15.53 | 15.60 | 30,548 | +0.04(+0.25%) |
Mar 11, 2019 | 15.56 | 15.58 | 15.46 | 15.56 | 11,587 | +0.20(+1.28%) |
Mar 08, 2019 | 15.41 | 15.51 | 15.34 | 15.36 | 18,491 | +0.03(+0.19%) |
Mar 07, 2019 | 15.56 | 15.56 | 15.20 | 15.33 | 20,473 | -0.16(-1.02%) |
Mar 06, 2019 | 15.92 | 15.94 | 15.41 | 15.49 | 27,144 | -0.54(-3.38%) |
Mar 05, 2019 | 15.87 | 16.06 | 15.87 | 16.03 | 6,756 | +0.12(+0.74%) |
Mar 04, 2019 | 15.83 | 15.91 | 15.72 | 15.91 | 7,399 | +0.09(+0.56%) |
Mar 01, 2019 | 15.86 | 15.89 | 15.68 | 15.83 | 16,764 | -0.33(-2.07%) |
Feb 28, 2019 | 16.35 | 16.43 | 16.09 | 16.16 | 35,590 | -0.25(-1.50%) |
Feb 27, 2019 | 16.36 | 16.47 | 16.23 | 16.41 | 10,719 | +0.00(+0.00%) |
Feb 26, 2019 | 16.61 | 16.61 | 16.37 | 16.41 | 13,871 | -0.09(-0.54%) |
Feb 25, 2019 | 16.69 | 16.69 | 16.47 | 16.50 | 16,874 | -0.12(-0.71%) |
Feb 22, 2019 | 16.52 | 16.65 | 16.46 | 16.61 | 9,753 | +0.10(+0.60%) |
Feb 21, 2019 | 16.33 | 16.58 | 16.13 | 16.52 | 23,794 | -0.09(-0.53%) |
Feb 20, 2019 | 16.67 | 16.75 | 16.55 | 16.60 | 17,876 | -0.17(-1.00%) |
Feb 19, 2019 | 16.54 | 16.86 | 16.54 | 16.77 | 28,051 | +0.00(+0.00%) |
Feb 15, 2019 | 16.72 | 16.82 | 16.56 | 16.77 | 10,160 | +0.01(+0.06%) |
Feb 14, 2019 | 16.19 | 16.82 | 16.19 | 16.76 | 15,572 | +0.37(+2.28%) |
Feb 13, 2019 | 16.12 | 16.49 | 16.12 | 16.39 | 28,815 | +0.68(+4.32%) |
Feb 12, 2019 | 15.52 | 15.90 | 15.34 | 15.71 | 34,507 | +0.19(+1.20%) |
Feb 11, 2019 | 15.68 | 15.75 | 15.38 | 15.52 | 38,784 | -0.18(-1.13%) |
Feb 08, 2019 | 15.85 | 15.85 | 15.70 | 15.70 | 11,582 | -0.16(-0.99%) |
Feb 07, 2019 | 16.12 | 16.12 | 15.64 | 15.86 | 21,272 | -0.33(-2.07%) |
Feb 06, 2019 | 16.25 | 16.34 | 16.14 | 16.19 | 30,512 | -0.26(-1.56%) |
Feb 05, 2019 | 16.49 | 16.67 | 16.41 | 16.45 | 25,621 | -0.07(-0.42%) |
Feb 04, 2019 | 16.55 | 16.79 | 16.49 | 16.52 | 34,048 | +0.09(+0.54%) |
Feb 01, 2019 | 17.80 | 17.80 | 16.43 | 16.43 | 61,266 | -1.46(-8.14%) |
Jan 31, 2019 | 17.50 | 17.88 | 17.40 | 17.88 | 58,896 | +0.91(+5.33%) |
Jan 30, 2019 | 16.64 | 17.09 | 16.62 | 16.98 | 32,608 | +0.62(+3.79%) |
Jan 29, 2019 | 16.46 | 16.46 | 16.21 | 16.36 | 11,193 | +0.06(+0.36%) |
Jan 28, 2019 | 16.15 | 16.30 | 16.09 | 16.30 | 8,640 | +0.04(+0.24%) |
Jan 25, 2019 | 16.29 | 16.43 | 16.23 | 16.26 | 9,042 | +0.10(+0.61%) |
Jan 24, 2019 | 16.10 | 16.26 | 16.05 | 16.16 | 17,789 | -0.01(-0.06%) |
Jan 23, 2019 | 16.03 | 16.22 | 15.97 | 16.17 | 16,837 | +0.31(+1.99%) |
Jan 22, 2019 | 16.12 | 16.21 | 15.83 | 15.86 | 18,062 | -0.06(-0.37%) |
Jan 18, 2019 | 15.26 | 16.01 | 15.26 | 15.91 | 37,592 | +0.82(+5.41%) |
Jan 17, 2019 | 14.73 | 15.19 | 14.71 | 15.10 | 16,218 | +0.31(+2.06%) |
Jan 16, 2019 | 14.75 | 14.89 | 14.71 | 14.79 | 15,880 | -0.12(-0.79%) |
Jan 15, 2019 | 14.85 | 14.94 | 14.74 | 14.91 | 15,878 | +0.14(+0.93%) |
Jan 14, 2019 | 14.95 | 15.00 | 14.76 | 14.77 | 17,062 | -0.20(-1.31%) |
Jan 11, 2019 | 14.95 | 15.03 | 14.80 | 14.97 | 9,449 | -0.24(-1.55%) |
Jan 10, 2019 | 15.09 | 15.21 | 14.93 | 15.21 | 23,502 | +0.00(+0.00%) |
Jan 09, 2019 | 15.10 | 15.31 | 15.00 | 15.21 | 34,604 | +0.20(+1.31%) |
Jan 08, 2019 | 14.83 | 15.01 | 14.83 | 15.01 | 21,477 | +0.15(+0.99%) |
Jan 07, 2019 | 15.02 | 15.02 | 14.80 | 14.86 | 132,467 | -0.27(-1.76%) |
Jan 04, 2019 | 14.91 | 15.13 | 14.86 | 15.13 | 31,090 | +0.04(+0.26%) |
Jan 03, 2019 | 15.02 | 15.14 | 14.80 | 15.09 | 22,452 | +0.05(+0.33%) |
Jan 02, 2019 | 14.66 | 15.04 | 14.66 | 15.04 | 66,791 | +0.47(+3.24%) |
Dec 31, 2018 | 14.75 | 14.75 | 14.46 | 14.57 | 21,641 | -0.02(-0.13%) |
Dec 28, 2018 | 14.32 | 14.61 | 14.32 | 14.59 | 26,315 | +0.57(+4.07%) |
Dec 27, 2018 | 14.09 | 14.34 | 13.97 | 14.02 | 47,159 | -0.11(-0.77%) |
Dec 26, 2018 | 13.86 | 14.15 | 13.86 | 14.12 | 17,121 | +0.16(+1.13%) |
Dec 24, 2018 | 14.12 | 14.21 | 13.97 | 13.97 | 6,096 | -0.18(-1.25%) |
Dec 21, 2018 | 14.13 | 14.16 | 14.01 | 14.14 | 15,646 | +0.00(+0.00%) |
Dec 20, 2018 | 14.07 | 14.14 | 13.96 | 14.14 | 24,415 | +0.31(+2.28%) |
Dec 19, 2018 | 13.77 | 14.09 | 13.71 | 13.83 | 51,835 | +0.33(+2.48%) |
Dec 18, 2018 | 13.52 | 13.58 | 13.44 | 13.49 | 13,183 | +0.07(+0.51%) |
Dec 17, 2018 | 13.66 | 13.68 | 13.42 | 13.42 | 16,683 | -0.16(-1.16%) |
Dec 14, 2018 | 13.67 | 13.67 | 13.50 | 13.58 | 16,764 | -0.01(-0.07%) |
Dec 13, 2018 | 13.61 | 13.67 | 13.57 | 13.59 | 8,652 | -0.09(-0.65%) |
Dec 12, 2018 | 13.62 | 13.68 | 13.53 | 13.68 | 19,546 | +0.49(+3.73%) |
Dec 11, 2018 | 13.32 | 13.36 | 13.16 | 13.19 | 15,835 | -0.02(-0.15%) |
Dec 10, 2018 | 13.30 | 13.31 | 13.15 | 13.21 | 12,711 | -0.12(-0.89%) |
Dec 07, 2018 | 13.49 | 13.52 | 13.30 | 13.33 | 13,309 | -0.02(-0.15%) |
Dec 06, 2018 | 13.39 | 13.51 | 13.35 | 13.35 | 55,462 | -0.23(-1.67%) |
Dec 04, 2018 | 13.77 | 13.84 | 13.57 | 13.57 | 9,753 | +0.04(+0.29%) |
Dec 03, 2018 | 13.76 | 13.84 | 13.53 | 13.53 | 18,750 | -0.17(-1.22%) |
Nov 30, 2018 | 13.75 | 13.75 | 13.54 | 13.70 | 9,042 | -0.06(-0.43%) |
Nov 29, 2018 | 13.64 | 13.92 | 13.64 | 13.76 | 40,344 | +0.62(+4.72%) |
Nov 28, 2018 | 13.08 | 13.37 | 13.00 | 13.14 | 20,264 | -0.03(-0.22%) |
Nov 27, 2018 | 13.17 | 13.22 | 13.00 | 13.17 | 27,989 | +0.34(+2.69%) |
Nov 26, 2018 | 13.23 | 13.28 | 12.79 | 12.82 | 8,062 | -0.64(-4.75%) |
Nov 23, 2018 | 13.51 | 13.51 | 13.31 | 13.46 | 12,598 | -0.02(-0.15%) |
Nov 21, 2018 | 13.48 | 13.48 | 13.48 | 0 | +0.05(+0.37%) | |
Nov 20, 2018 | 13.59 | 13.61 | 13.43 | 13.43 | 8,382 | -0.19(-1.37%) |
Nov 19, 2018 | 13.90 | 13.94 | 13.54 | 13.62 | 39,548 | -0.41(-2.95%) |
Nov 16, 2018 | 14.01 | 14.27 | 13.99 | 14.04 | 28,143 | +0.14(+0.99%) |
Nov 15, 2018 | 13.54 | 13.93 | 13.54 | 13.90 | 14,705 | +0.31(+2.24%) |
Nov 14, 2018 | 13.65 | 13.73 | 13.54 | 13.59 | 25,065 | +0.37(+2.83%) |
Nov 13, 2018 | 13.41 | 13.43 | 13.22 | 13.22 | 8,836 | -0.22(-1.61%) |
Nov 12, 2018 | 13.59 | 13.63 | 13.34 | 13.43 | 10,974 | -0.20(-1.44%) |
Nov 09, 2018 | 13.64 | 13.68 | 13.55 | 13.63 | 12,497 | +0.04(+0.29%) |
Nov 08, 2018 | 13.59 | 13.68 | 13.50 | 13.59 | 5,596 | +0.11(+0.80%) |
Nov 07, 2018 | 13.50 | 13.68 | 13.39 | 13.48 | 14,034 | -0.08(-0.58%) |
Nov 06, 2018 | 13.60 | 13.64 | 13.48 | 13.56 | 12,586 | -0.12(-0.86%) |
Nov 05, 2018 | 13.65 | 13.93 | 13.61 | 13.68 | 24,813 | +0.14(+1.02%) |
Nov 02, 2018 | 13.58 | 13.68 | 13.50 | 13.54 | 4,673 | -0.05(-0.36%) |
Nov 01, 2018 | 13.39 | 13.64 | 13.39 | 13.59 | 10,635 | +0.29(+2.14%) |
Oct 31, 2018 | 13.21 | 13.36 | 13.10 | 13.31 | 10,835 | +0.08(+0.60%) |
Oct 30, 2018 | 13.17 | 13.39 | 13.11 | 13.23 | 21,591 | +0.22(+1.66%) |
Oct 29, 2018 | 13.88 | 13.88 | 13.01 | 13.01 | 40,940 | -0.67(-4.89%) |
Oct 26, 2018 | 13.41 | 13.68 | 13.29 | 13.68 | 38,608 | +0.32(+2.43%) |
Oct 25, 2018 | 13.24 | 13.44 | 13.23 | 13.36 | 20,206 | +0.23(+1.72%) |
Oct 24, 2018 | 13.48 | 13.48 | 13.11 | 13.13 | 12,828 | -0.25(-1.84%) |
Oct 23, 2018 | 13.31 | 13.40 | 13.25 | 13.38 | 22,657 | +0.19(+1.42%) |
Oct 22, 2018 | 13.55 | 13.60 | 13.19 | 13.19 | 5,410 | -0.17(-1.25%) |
Oct 19, 2018 | 13.45 | 13.49 | 13.29 | 13.36 | 19,101 | -0.01(-0.07%) |
Oct 18, 2018 | 13.66 | 13.76 | 13.28 | 13.37 | 25,166 | -0.30(-2.16%) |
Oct 17, 2018 | 13.33 | 13.74 | 13.33 | 13.66 | 102,495 | +0.35(+2.66%) |
Oct 16, 2018 | 13.57 | 13.57 | 13.31 | 13.31 | 5,426 | +0.14(+1.05%) |
Oct 15, 2018 | 12.98 | 13.37 | 12.98 | 13.17 | 46,327 | +0.13(+0.98%) |
Oct 12, 2018 | 13.03 | 13.34 | 13.03 | 13.04 | 4,064 | +0.18(+1.38%) |
Oct 11, 2018 | 12.77 | 13.00 | 12.77 | 12.86 | 16,560 | +0.22(+1.71%) |
Oct 10, 2018 | 12.85 | 12.85 | 12.65 | 12.65 | 15,564 | -0.38(-2.95%) |
Oct 09, 2018 | 13.12 | 13.28 | 12.99 | 13.03 | 18,850 | +0.03(+0.23%) |
Oct 08, 2018 | 13.57 | 13.65 | 13.00 | 13.00 | 37,013 | +0.06(+0.46%) |
Oct 05, 2018 | 12.83 | 13.04 | 12.83 | 12.94 | 18,694 | +0.11(+0.84%) |
Oct 04, 2018 | 12.43 | 12.95 | 12.38 | 12.83 | 26,173 | +0.33(+2.68%) |
Oct 03, 2018 | 12.47 | 12.64 | 12.35 | 12.50 | 100,661 | +0.60(+5.05%) |
Oct 02, 2018 | 11.81 | 11.95 | 11.73 | 11.90 | 18,842 | +0.41(+3.60%) |
Oct 01, 2018 | 11.60 | 11.60 | 11.48 | 11.49 | 9,223 | -0.15(-1.27%) |
Sep 28, 2018 | 11.58 | 11.75 | 11.55 | 11.63 | 17,170 | -0.07(-0.59%) |
Sep 27, 2018 | 11.61 | 11.77 | 11.61 | 11.70 | 25,946 | +0.15(+1.28%) |
Sep 26, 2018 | 11.48 | 11.59 | 11.38 | 11.55 | 16,859 | +0.15(+1.29%) |
Sep 25, 2018 | 11.15 | 11.43 | 11.10 | 11.41 | 17,057 | +0.26(+2.29%) |
Sep 24, 2018 | 11.48 | 11.48 | 11.15 | 11.15 | 81,305 | -0.35(-3.08%) |
Sep 21, 2018 | 11.41 | 11.56 | 11.41 | 11.51 | 24,384 | +0.07(+0.60%) |
Sep 20, 2018 | 11.33 | 11.46 | 11.28 | 11.44 | 24,505 | +0.24(+2.11%) |
Sep 19, 2018 | 11.17 | 11.30 | 11.12 | 11.20 | 13,267 | -0.02(-0.18%) |
Sep 18, 2018 | 11.42 | 11.42 | 11.17 | 11.22 | 18,548 | -0.13(-1.13%) |
Sep 17, 2018 | 11.35 | 11.38 | 11.21 | 11.35 | 33,603 | -0.06(-0.52%) |
Sep 14, 2018 | 11.43 | 11.45 | 11.13 | 11.41 | 15,341 | +0.11(+0.96%) |
Sep 13, 2018 | 11.08 | 11.33 | 11.08 | 11.30 | 14,335 | +0.26(+2.32%) |
Sep 12, 2018 | 11.10 | 11.21 | 11.03 | 11.04 | 17,141 | +0.07(+0.63%) |
Sep 11, 2018 | 10.93 | 10.99 | 10.85 | 10.97 | 18,622 | -0.11(-0.98%) |
Sep 10, 2018 | 11.17 | 11.18 | 10.99 | 11.08 | 25,129 | -0.13(-1.14%) |
Sep 07, 2018 | 11.08 | 11.39 | 11.08 | 11.21 | 27,635 | +0.19(+1.70%) |
Sep 06, 2018 | 11.12 | 11.13 | 10.89 | 11.02 | 55,391 | -0.13(-1.15%) |
Sep 05, 2018 | 10.70 | 11.22 | 10.67 | 11.15 | 40,480 | +0.42(+3.94%) |
Sep 04, 2018 | 10.68 | 10.95 | 10.64 | 10.73 | 63,487 | +0.28(+2.64%) |
Aug 31, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.12(+1.14%) | |
Aug 30, 2018 | 10.31 | 10.43 | 10.20 | 10.33 | 18,404 | -0.18(-1.68%) |
Aug 29, 2018 | 10.26 | 10.51 | 10.26 | 10.51 | 13,255 | +0.27(+2.59%) |
Aug 28, 2018 | 10.37 | 10.38 | 10.21 | 10.25 | 35,247 | -0.15(-1.42%) |
Aug 27, 2018 | 10.42 | 10.53 | 10.39 | 10.39 | 35,432 | -0.01(-0.10%) |
Aug 24, 2018 | 10.42 | 10.52 | 10.30 | 10.40 | 26,213 | +0.07(+0.67%) |
Aug 23, 2018 | 10.52 | 10.52 | 10.25 | 10.33 | 44,421 | -0.30(-2.78%) |
Aug 22, 2018 | 10.39 | 10.63 | 10.39 | 10.63 | 13,404 | +0.20(+1.89%) |
Aug 21, 2018 | 10.66 | 10.71 | 10.43 | 10.43 | 17,843 | -0.33(-3.06%) |
Aug 20, 2018 | 10.79 | 10.82 | 10.70 | 10.76 | 13,287 | -0.05(-0.50%) |
Aug 17, 2018 | 10.77 | 10.86 | 10.76 | 10.82 | 12,192 | -0.11(-0.99%) |
Aug 16, 2018 | 11.01 | 11.09 | 10.79 | 10.92 | 10,470 | +0.05(+0.45%) |
Aug 15, 2018 | 10.97 | 10.98 | 10.80 | 10.88 | 24,537 | -0.15(-1.34%) |
Aug 14, 2018 | 10.87 | 11.04 | 10.85 | 11.02 | 25,785 | +0.29(+2.66%) |
Aug 13, 2018 | 10.66 | 10.77 | 10.61 | 10.74 | 13,564 | -0.04(-0.37%) |
Aug 10, 2018 | 10.89 | 10.95 | 10.78 | 10.78 | 8,433 | -0.38(-3.44%) |
Aug 09, 2018 | 11.23 | 11.27 | 11.08 | 11.16 | 31,476 | -0.15(-1.31%) |
Aug 08, 2018 | 11.41 | 11.47 | 11.28 | 11.31 | 15,593 | -0.02(-0.17%) |
Aug 07, 2018 | 11.57 | 11.60 | 11.32 | 11.33 | 5,547 | -0.23(-1.96%) |
Aug 06, 2018 | 11.58 | 11.62 | 11.52 | 11.55 | 6,621 | -0.02(-0.17%) |
Aug 03, 2018 | 11.43 | 11.67 | 11.43 | 11.57 | 18,898 | +0.19(+1.64%) |
Aug 02, 2018 | 11.33 | 11.44 | 11.31 | 11.39 | 7,728 | -0.00(-0.04%) |
Aug 01, 2018 | 11.30 | 11.47 | 11.30 | 11.39 | 19,283 | +0.04(+0.39%) |
Jul 31, 2018 | 11.47 | 11.47 | 11.27 | 11.35 | 15,679 | -0.26(-2.21%) |
Jul 30, 2018 | 11.69 | 11.72 | 11.54 | 11.60 | 15,945 | -0.04(-0.34%) |
Jul 27, 2018 | 11.77 | 11.81 | 11.56 | 11.64 | 14,427 | +0.01(+0.08%) |
Jul 26, 2018 | 11.77 | 11.84 | 11.55 | 11.63 | 19,305 | -0.15(-1.25%) |
Jul 25, 2018 | 11.82 | 11.91 | 11.62 | 11.78 | 15,960 | +0.10(+0.84%) |
Jul 24, 2018 | 11.65 | 11.79 | 11.64 | 11.68 | 15,364 | +0.17(+1.45%) |
Jul 23, 2018 | 11.60 | 11.60 | 11.42 | 11.52 | 4,395 | -0.08(-0.68%) |
Jul 20, 2018 | 11.63 | 11.73 | 11.57 | 11.59 | 21,967 | +0.29(+2.52%) |
Jul 19, 2018 | 11.22 | 11.32 | 11.14 | 11.31 | 8,283 | -0.06(-0.52%) |
Jul 18, 2018 | 11.37 | 11.47 | 11.35 | 11.37 | 11,712 | -0.04(-0.35%) |
Jul 17, 2018 | 11.14 | 11.44 | 11.14 | 11.41 | 37,258 | +0.23(+2.02%) |
Jul 16, 2018 | 11.18 | 11.22 | 11.06 | 11.18 | 12,560 | -0.08(-0.70%) |
Jul 13, 2018 | 11.00 | 11.26 | 10.99 | 11.26 | 7,984 | +0.22(+1.96%) |
Jul 12, 2018 | 11.07 | 11.16 | 10.96 | 11.04 | 9,668 | +0.08(+0.72%) |
Jul 11, 2018 | 11.17 | 11.17 | 10.93 | 10.96 | 10,912 | -0.28(-2.45%) |
Jul 10, 2018 | 11.08 | 11.24 | 11.07 | 11.24 | 21,672 | +0.23(+2.06%) |
Jul 09, 2018 | 11.07 | 11.07 | 11.07 | 11.01 | 14,238 | -0.01(-0.09%) |
Jul 06, 2018 | 10.84 | 11.20 | 10.84 | 11.02 | 21,142 | +0.21(+1.91%) |
Jul 05, 2018 | 10.95 | 11.04 | 10.73 | 10.82 | 20,666 | -0.02(-0.18%) |
Jul 03, 2018 | 10.84 | 10.84 | 10.84 | 0 | +0.05(+0.46%) | |
Jul 02, 2018 | 10.79 | 10.89 | 10.72 | 10.79 | 23,002 | -0.12(-1.08%) |
Jun 29, 2018 | 10.86 | 10.96 | 10.82 | 10.91 | 16,149 | +0.03(+0.27%) |
Jun 28, 2018 | 11.00 | 11.08 | 10.88 | 10.88 | 36,877 | +0.00(+0.00%) |
Jun 27, 2018 | 11.06 | 11.14 | 10.86 | 10.88 | 18,669 | -0.21(-1.87%) |
Jun 26, 2018 | 11.30 | 11.31 | 11.06 | 11.08 | 18,742 | -0.20(-1.74%) |
Jun 25, 2018 | 11.41 | 11.43 | 11.26 | 11.28 | 13,363 | -0.05(-0.44%) |
Jun 22, 2018 | 11.46 | 11.47 | 11.30 | 11.33 | 8,981 | -0.01(-0.09%) |
Jun 21, 2018 | 11.49 | 11.95 | 11.29 | 11.34 | 60,042 | -0.11(-0.95%) |
Jun 20, 2018 | 11.67 | 11.67 | 11.44 | 11.45 | 15,460 | -0.08(-0.68%) |
Jun 19, 2018 | 11.38 | 11.66 | 11.34 | 11.53 | 18,489 | +0.09(+0.77%) |
Jun 18, 2018 | 11.26 | 11.49 | 11.17 | 11.44 | 17,517 | +0.12(+1.04%) |
Jun 15, 2018 | 11.47 | 11.15 | 11.32 | 44,056 | +0.08(+0.70%) | |
Jun 14, 2018 | 11.64 | 11.77 | 11.24 | 11.24 | 19,342 | -0.34(-2.97%) |
Jun 13, 2018 | 11.73 | 11.84 | 11.52 | 11.58 | 15,633 | -0.13(-1.09%) |
Jun 12, 2018 | 11.64 | 11.86 | 11.64 | 11.71 | 10,493 | +0.08(+0.68%) |
Jun 11, 2018 | 11.84 | 11.94 | 11.62 | 11.63 | 22,849 | -0.24(-1.99%) |
Jun 08, 2018 | 11.58 | 12.00 | 11.27 | 11.87 | 36,758 | +0.81(+7.30%) |
Jun 07, 2018 | 11.49 | 11.49 | 10.79 | 11.06 | 51,724 | -0.66(-5.63%) |
Jun 06, 2018 | 11.92 | 11.71 | 11.72 | 38,246 | -0.32(-2.62%) | |
Jun 05, 2018 | 12.17 | 12.33 | 11.96 | 12.04 | 23,036 | -0.25(-2.00%) |
Jun 04, 2018 | 12.33 | 12.44 | 12.18 | 12.28 | 23,897 | +0.29(+2.38%) |