Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.050 | 9.088 | 8.700 | 8.742 | 433,063 | -0.50(-5.36%) |
May 30, 2019 | 9.583 | 9.593 | 9.209 | 9.237 | 291,369 | -0.36(-3.70%) |
May 29, 2019 | 9.509 | 9.630 | 9.424 | 9.593 | 376,483 | -0.04(-0.39%) |
May 28, 2019 | 9.714 | 9.724 | 9.602 | 9.630 | 156,111 | +0.05(+0.49%) |
May 24, 2019 | 9.537 | 9.583 | 9.359 | 9.583 | 377,446 | +0.17(+1.79%) |
May 23, 2019 | 9.649 | 9.649 | 9.312 | 9.415 | 228,692 | -0.48(-4.82%) |
May 22, 2019 | 10.09 | 10.12 | 9.869 | 9.892 | 104,515 | -0.30(-2.94%) |
May 21, 2019 | 10.16 | 10.21 | 10.13 | 10.19 | 66,431 | +0.00(+0.00%) |
May 20, 2019 | 10.19 | 10.25 | 10.13 | 10.19 | 152,515 | +0.06(+0.55%) |
May 17, 2019 | 10.19 | 10.24 | 10.10 | 10.13 | 168,027 | -0.06(-0.55%) |
May 16, 2019 | 10.22 | 10.28 | 10.19 | 10.19 | 160,398 | +0.07(+0.65%) |
May 15, 2019 | 9.995 | 10.15 | 9.985 | 10.13 | 150,189 | +0.10(+1.03%) |
May 14, 2019 | 9.976 | 10.07 | 9.976 | 10.02 | 188,162 | +0.19(+1.90%) |
May 13, 2019 | 10.19 | 10.22 | 9.826 | 9.836 | 307,892 | -0.11(-1.13%) |
May 10, 2019 | 9.929 | 9.995 | 9.911 | 9.948 | 91,554 | +0.03(+0.28%) |
May 09, 2019 | 9.939 | 9.967 | 9.855 | 9.920 | 211,327 | -0.05(-0.47%) |
May 08, 2019 | 9.873 | 10.01 | 9.864 | 9.967 | 125,425 | +0.13(+1.33%) |
May 07, 2019 | 9.911 | 9.967 | 9.794 | 9.836 | 291,427 | -0.26(-2.59%) |
May 06, 2019 | 9.939 | 10.11 | 9.911 | 10.10 | 131,563 | +0.13(+1.31%) |
May 03, 2019 | 9.957 | 10.05 | 9.948 | 9.967 | 142,358 | +0.05(+0.47%) |
May 02, 2019 | 10.01 | 10.02 | 9.836 | 9.920 | 386,819 | -0.29(-2.84%) |
May 01, 2019 | 10.23 | 10.23 | 10.08 | 10.21 | 163,887 | +0.00(+0.00%) |
Apr 30, 2019 | 10.26 | 10.27 | 10.16 | 10.21 | 169,601 | +0.03(+0.28%) |
Apr 29, 2019 | 10.16 | 10.21 | 10.10 | 10.18 | 369,373 | +0.10(+1.02%) |
Apr 26, 2019 | 10.26 | 10.26 | 9.985 | 10.08 | 281,614 | -0.30(-2.88%) |
Apr 25, 2019 | 10.44 | 10.47 | 10.37 | 10.38 | 111,429 | -0.06(-0.54%) |
Apr 24, 2019 | 10.47 | 10.48 | 10.42 | 10.43 | 339,553 | -0.01(-0.09%) |
Apr 23, 2019 | 10.40 | 10.46 | 10.39 | 10.44 | 256,966 | +0.08(+0.81%) |
Apr 22, 2019 | 10.41 | 10.42 | 10.35 | 10.36 | 257,190 | +0.13(+1.28%) |
Apr 18, 2019 | 10.23 | 10.27 | 10.18 | 10.23 | 240,329 | -0.03(-0.27%) |
Apr 17, 2019 | 10.27 | 10.29 | 10.24 | 10.26 | 216,323 | -0.04(-0.36%) |
Apr 16, 2019 | 10.24 | 10.30 | 10.19 | 10.29 | 182,702 | +0.04(+0.36%) |
Apr 15, 2019 | 10.20 | 10.26 | 10.18 | 10.26 | 217,607 | +0.00(+0.00%) |
Apr 12, 2019 | 10.24 | 10.28 | 10.22 | 10.26 | 215,088 | +0.06(+0.55%) |
Apr 11, 2019 | 10.21 | 10.22 | 10.14 | 10.20 | 161,050 | -0.07(-0.64%) |
Apr 10, 2019 | 10.16 | 10.28 | 10.16 | 10.27 | 185,839 | +0.13(+1.29%) |
Apr 09, 2019 | 10.14 | 10.16 | 10.10 | 10.13 | 249,420 | -0.03(-0.28%) |
Apr 08, 2019 | 10.13 | 10.18 | 10.12 | 10.16 | 270,360 | +0.06(+0.56%) |
Apr 05, 2019 | 10.06 | 10.13 | 10.06 | 10.11 | 192,199 | +0.07(+0.75%) |
Apr 04, 2019 | 10.03 | 10.10 | 10.01 | 10.03 | 164,993 | -0.03(-0.28%) |
Apr 03, 2019 | 10.06 | 10.07 | 9.967 | 10.06 | 324,359 | +0.02(+0.19%) |
Apr 02, 2019 | 9.985 | 10.06 | 9.976 | 10.04 | 248,017 | +0.06(+0.56%) |
Apr 01, 2019 | 9.911 | 9.995 | 9.887 | 9.985 | 304,326 | +0.16(+1.62%) |
Mar 29, 2019 | 9.873 | 9.873 | 9.780 | 9.826 | 299,903 | +0.07(+0.67%) |
Mar 28, 2019 | 9.639 | 9.770 | 9.639 | 9.761 | 154,704 | +0.02(+0.19%) |
Mar 27, 2019 | 9.798 | 9.826 | 9.668 | 9.742 | 266,411 | -0.07(-0.67%) |
Mar 26, 2019 | 9.855 | 9.883 | 9.775 | 9.808 | 154,169 | +0.04(+0.38%) |
Mar 25, 2019 | 9.714 | 9.817 | 9.668 | 9.770 | 305,783 | +0.05(+0.48%) |
Mar 22, 2019 | 9.752 | 9.756 | 9.625 | 9.724 | 797,675 | -0.11(-1.14%) |
Mar 21, 2019 | 9.883 | 9.929 | 9.836 | 9.836 | 351,307 | -0.06(-0.57%) |
Mar 20, 2019 | 9.808 | 9.939 | 9.798 | 9.892 | 322,740 | +0.13(+1.34%) |
Mar 19, 2019 | 9.845 | 9.864 | 9.761 | 9.761 | 294,256 | -0.05(-0.48%) |
Mar 18, 2019 | 9.770 | 9.831 | 9.766 | 9.808 | 806,111 | +0.05(+0.48%) |
Mar 15, 2019 | 9.696 | 9.798 | 9.677 | 9.761 | 778,958 | -0.02(-0.19%) |
Mar 14, 2019 | 9.817 | 9.855 | 9.752 | 9.780 | 301,929 | -0.01(-0.10%) |
Mar 13, 2019 | 9.742 | 9.817 | 9.733 | 9.789 | 323,699 | +0.14(+1.45%) |
Mar 12, 2019 | 9.696 | 9.742 | 9.621 | 9.649 | 375,668 | +0.01(+0.10%) |
Mar 11, 2019 | 9.639 | 9.668 | 9.574 | 9.639 | 400,726 | +0.07(+0.68%) |
Mar 08, 2019 | 9.378 | 9.574 | 9.322 | 9.574 | 294,556 | -0.06(-0.58%) |
Mar 07, 2019 | 9.649 | 9.668 | 9.583 | 9.630 | 177,812 | +0.03(+0.29%) |
Mar 06, 2019 | 9.565 | 9.630 | 9.499 | 9.602 | 249,571 | -0.04(-0.39%) |
Mar 05, 2019 | 9.696 | 9.705 | 9.600 | 9.639 | 324,089 | +0.03(+0.29%) |
Mar 04, 2019 | 9.621 | 9.677 | 9.527 | 9.611 | 194,363 | +0.12(+1.28%) |
Mar 01, 2019 | 9.686 | 9.724 | 9.453 | 9.490 | 411,886 | -0.18(-1.84%) |
Feb 28, 2019 | 9.677 | 9.728 | 9.635 | 9.668 | 535,046 | -0.01(-0.10%) |
Feb 27, 2019 | 9.639 | 9.724 | 9.593 | 9.677 | 426,282 | +0.14(+1.47%) |
Feb 26, 2019 | 9.462 | 9.546 | 9.462 | 9.537 | 550,526 | +0.11(+1.19%) |
Feb 25, 2019 | 9.546 | 9.583 | 9.406 | 9.424 | 379,150 | -0.26(-2.70%) |
Feb 22, 2019 | 9.705 | 9.752 | 9.677 | 9.686 | 276,908 | +0.03(+0.29%) |
Feb 21, 2019 | 9.649 | 9.705 | 9.644 | 9.658 | 287,268 | -0.01(-0.10%) |
Feb 20, 2019 | 9.546 | 9.761 | 9.546 | 9.668 | 573,637 | +0.03(+0.29%) |
Feb 19, 2019 | 9.546 | 9.640 | 9.546 | 9.639 | 597,224 | +0.03(+0.29%) |
Feb 15, 2019 | 9.481 | 9.611 | 9.438 | 9.611 | 562,480 | +0.24(+2.59%) |
Feb 14, 2019 | 9.284 | 9.387 | 9.219 | 9.368 | 584,953 | +0.06(+0.60%) |
Feb 13, 2019 | 9.275 | 9.340 | 9.247 | 9.312 | 977,196 | +0.12(+1.32%) |
Feb 12, 2019 | 9.275 | 9.284 | 9.163 | 9.191 | 393,672 | +0.11(+1.24%) |
Feb 11, 2019 | 8.957 | 9.107 | 8.938 | 9.079 | 964,050 | -0.05(-0.51%) |
Feb 08, 2019 | 9.144 | 9.153 | 9.004 | 9.125 | 4,117,475 | +0.01(+0.10%) |
Feb 07, 2019 | 9.247 | 9.275 | 8.985 | 9.116 | 356,454 | -0.17(-1.81%) |
Feb 06, 2019 | 9.191 | 9.340 | 9.153 | 9.284 | 402,185 | +0.02(+0.20%) |
Feb 05, 2019 | 9.237 | 9.401 | 9.214 | 9.266 | 339,073 | -0.16(-1.69%) |
Feb 04, 2019 | 9.312 | 9.424 | 9.153 | 9.424 | 839,876 | -0.07(-0.79%) |
Feb 01, 2019 | 9.303 | 9.546 | 9.303 | 9.499 | 670,719 | +0.22(+2.42%) |
Jan 31, 2019 | 9.396 | 9.493 | 9.209 | 9.275 | 352,080 | -0.04(-0.40%) |
Jan 30, 2019 | 9.275 | 9.424 | 9.237 | 9.312 | 457,590 | +0.18(+1.94%) |
Jan 29, 2019 | 9.088 | 9.256 | 9.088 | 9.135 | 356,299 | +0.18(+1.98%) |
Jan 28, 2019 | 8.948 | 8.962 | 8.817 | 8.957 | 311,598 | -0.24(-2.64%) |
Jan 25, 2019 | 9.163 | 9.237 | 9.125 | 9.200 | 154,658 | +0.07(+0.72%) |
Jan 24, 2019 | 9.041 | 9.163 | 9.022 | 9.135 | 460,958 | +0.11(+1.24%) |
Jan 23, 2019 | 9.135 | 9.144 | 8.901 | 9.022 | 602,505 | -0.07(-0.82%) |
Jan 22, 2019 | 9.069 | 9.113 | 8.938 | 9.097 | 532,426 | -0.15(-1.62%) |
Jan 18, 2019 | 9.097 | 9.294 | 9.032 | 9.247 | 435,309 | +0.23(+2.59%) |
Jan 17, 2019 | 8.901 | 9.069 | 8.807 | 9.013 | 595,470 | -0.01(-0.16%) |
Jan 16, 2019 | 8.957 | 9.041 | 8.845 | 9.027 | 366,459 | +0.05(+0.57%) |
Jan 15, 2019 | 8.854 | 9.013 | 8.854 | 8.976 | 359,854 | +0.23(+2.67%) |
Jan 14, 2019 | 8.835 | 8.929 | 8.695 | 8.742 | 349,216 | -0.17(-1.89%) |
Jan 11, 2019 | 8.985 | 9.032 | 8.845 | 8.910 | 1,835,039 | -0.15(-1.65%) |
Jan 10, 2019 | 8.901 | 9.107 | 8.882 | 9.060 | 274,990 | +0.04(+0.41%) |
Jan 09, 2019 | 8.835 | 9.069 | 8.742 | 9.022 | 582,740 | +0.43(+5.01%) |
Jan 08, 2019 | 8.536 | 8.620 | 8.471 | 8.592 | 332,878 | +0.18(+2.11%) |
Jan 07, 2019 | 8.405 | 8.592 | 8.368 | 8.415 | 403,221 | +0.08(+1.01%) |
Jan 04, 2019 | 8.331 | 8.499 | 8.228 | 8.331 | 772,220 | +0.20(+2.41%) |
Jan 03, 2019 | 8.172 | 8.181 | 7.900 | 8.134 | 767,601 | +0.07(+0.81%) |
Jan 02, 2019 | 7.713 | 8.246 | 7.667 | 8.069 | 928,539 | +0.15(+1.89%) |
Dec 31, 2018 | 7.872 | 7.938 | 7.723 | 7.919 | 509,430 | +0.14(+1.80%) |
Dec 28, 2018 | 7.798 | 7.882 | 7.676 | 7.779 | 471,247 | -0.10(-1.30%) |
Dec 27, 2018 | 7.844 | 7.882 | 7.667 | 7.882 | 1,353,574 | -0.22(-2.66%) |
Dec 26, 2018 | 7.545 | 8.106 | 7.545 | 8.097 | 1,196,029 | +0.50(+6.65%) |
Dec 24, 2018 | 7.760 | 7.779 | 7.592 | 7.592 | 384,933 | -0.23(-2.94%) |
Dec 21, 2018 | 7.858 | 7.978 | 7.803 | 7.822 | 1,201,609 | -0.12(-1.51%) |
Dec 20, 2018 | 8.033 | 8.144 | 7.886 | 7.941 | 952,169 | -0.26(-3.14%) |
Dec 19, 2018 | 8.134 | 8.337 | 8.116 | 8.199 | 1,214,287 | +0.17(+2.18%) |
Dec 18, 2018 | 8.521 | 8.521 | 7.960 | 8.024 | 900,578 | -0.51(-5.93%) |
Dec 17, 2018 | 8.880 | 8.907 | 8.512 | 8.530 | 816,640 | -0.32(-3.64%) |
Dec 14, 2018 | 9.036 | 9.050 | 8.806 | 8.852 | 872,218 | -0.30(-3.32%) |
Dec 13, 2018 | 8.751 | 9.193 | 8.751 | 9.156 | 1,041,844 | +0.34(+3.86%) |
Dec 12, 2018 | 9.018 | 9.073 | 8.806 | 8.815 | 822,636 | -0.10(-1.14%) |
Dec 11, 2018 | 8.990 | 9.041 | 8.843 | 8.917 | 1,111,182 | +0.14(+1.57%) |
Dec 10, 2018 | 8.880 | 8.990 | 8.723 | 8.779 | 936,624 | -0.29(-3.15%) |
Dec 07, 2018 | 9.285 | 9.367 | 9.045 | 9.064 | 1,422,652 | +0.13(+1.44%) |
Dec 06, 2018 | 8.871 | 8.986 | 8.659 | 8.935 | 2,066,408 | -0.18(-2.02%) |
Dec 04, 2018 | 9.183 | 9.257 | 9.110 | 9.119 | 994,476 | -0.06(-0.60%) |
Dec 03, 2018 | 9.174 | 9.183 | 8.972 | 9.174 | 1,289,436 | +0.45(+5.17%) |
Nov 30, 2018 | 8.659 | 8.880 | 8.558 | 8.723 | 1,689,447 | -0.11(-1.25%) |
Nov 29, 2018 | 8.825 | 8.981 | 8.760 | 8.834 | 1,448,493 | +0.14(+1.59%) |
Nov 28, 2018 | 8.834 | 8.972 | 8.641 | 8.696 | 2,339,262 | -0.21(-2.38%) |
Nov 27, 2018 | 8.926 | 9.009 | 8.668 | 8.907 | 2,607,633 | -0.01(-0.10%) |
Nov 26, 2018 | 8.898 | 8.990 | 8.861 | 8.917 | 2,427,713 | +0.09(+1.04%) |
Nov 23, 2018 | 8.852 | 8.894 | 8.705 | 8.825 | 988,282 | -0.55(-5.89%) |
Nov 21, 2018 | 9.377 | 9.377 | 9.377 | 0 | +0.20(+2.21%) | |
Nov 20, 2018 | 9.607 | 9.671 | 9.082 | 9.174 | 1,469,053 | -0.67(-6.82%) |
Nov 19, 2018 | 9.662 | 9.883 | 9.524 | 9.846 | 970,509 | +0.04(+0.38%) |
Nov 16, 2018 | 9.938 | 10.02 | 9.680 | 9.809 | 700,078 | +0.06(+0.57%) |
Nov 15, 2018 | 9.763 | 9.901 | 9.736 | 9.754 | 723,605 | +0.01(+0.09%) |
Nov 14, 2018 | 9.782 | 9.910 | 9.680 | 9.745 | 1,187,891 | +0.21(+2.22%) |
Nov 13, 2018 | 10.11 | 10.16 | 9.469 | 9.533 | 2,371,617 | -0.63(-6.16%) |
Nov 12, 2018 | 10.46 | 10.55 | 10.13 | 10.16 | 1,540,115 | -0.17(-1.60%) |
Nov 09, 2018 | 10.29 | 10.43 | 10.25 | 10.32 | 639,764 | -0.14(-1.32%) |
Nov 08, 2018 | 10.57 | 10.63 | 10.43 | 10.46 | 961,697 | -0.16(-1.47%) |
Nov 07, 2018 | 10.78 | 10.80 | 10.55 | 10.62 | 811,383 | -0.07(-0.69%) |
Nov 06, 2018 | 10.86 | 10.89 | 10.55 | 10.69 | 736,223 | -0.08(-0.77%) |
Nov 05, 2018 | 10.95 | 11.02 | 10.78 | 10.78 | 668,924 | -0.05(-0.43%) |
Nov 02, 2018 | 10.89 | 10.96 | 10.78 | 10.82 | 3,080,910 | -0.09(-0.84%) |
Nov 01, 2018 | 11.24 | 11.24 | 10.86 | 10.91 | 2,550,256 | -0.29(-2.55%) |
Oct 31, 2018 | 11.36 | 11.46 | 11.19 | 11.20 | 435,734 | -0.17(-1.46%) |
Oct 30, 2018 | 11.29 | 11.49 | 11.27 | 11.36 | 546,624 | -0.09(-0.80%) |
Oct 29, 2018 | 11.54 | 11.59 | 11.42 | 11.46 | 949,006 | -0.16(-1.35%) |
Oct 26, 2018 | 11.44 | 11.64 | 11.39 | 11.61 | 781,475 | +0.11(+0.96%) |
Oct 25, 2018 | 11.49 | 11.59 | 11.47 | 11.50 | 797,968 | +0.11(+0.97%) |
Oct 24, 2018 | 11.54 | 11.62 | 11.38 | 11.39 | 1,459,089 | -0.01(-0.08%) |
Oct 23, 2018 | 11.64 | 11.67 | 11.33 | 11.40 | 572,415 | -0.53(-4.47%) |
Oct 22, 2018 | 11.84 | 11.94 | 11.77 | 11.93 | 375,879 | +0.03(+0.23%) |
Oct 19, 2018 | 11.87 | 11.97 | 11.83 | 11.91 | 760,609 | +0.14(+1.17%) |
Oct 18, 2018 | 11.75 | 11.91 | 11.72 | 11.77 | 558,422 | -0.22(-1.84%) |
Oct 17, 2018 | 12.14 | 12.15 | 11.86 | 11.99 | 707,421 | -0.25(-2.03%) |
Oct 16, 2018 | 12.14 | 12.29 | 12.11 | 12.24 | 794,683 | +0.06(+0.53%) |
Oct 15, 2018 | 12.15 | 12.20 | 12.04 | 12.17 | 985,555 | +0.02(+0.15%) |
Oct 12, 2018 | 12.16 | 12.19 | 11.99 | 12.16 | 3,503,652 | +0.13(+1.07%) |
Oct 11, 2018 | 12.24 | 12.27 | 11.98 | 12.03 | 1,442,880 | -0.36(-2.90%) |
Oct 10, 2018 | 12.68 | 12.68 | 12.37 | 12.39 | 818,334 | -0.32(-2.53%) |
Oct 09, 2018 | 12.69 | 12.77 | 12.57 | 12.71 | 469,423 | +0.11(+0.88%) |
Oct 08, 2018 | 12.52 | 12.62 | 12.50 | 12.60 | 540,773 | -0.03(-0.22%) |
Oct 05, 2018 | 12.64 | 12.76 | 12.56 | 12.62 | 765,500 | -0.03(-0.22%) |
Oct 04, 2018 | 12.87 | 12.87 | 12.55 | 12.65 | 853,600 | -0.25(-1.93%) |
Oct 03, 2018 | 12.72 | 13.03 | 12.61 | 12.90 | 780,649 | +0.17(+1.37%) |
Oct 02, 2018 | 12.78 | 12.79 | 12.71 | 12.73 | 482,813 | -0.06(-0.50%) |
Oct 01, 2018 | 12.42 | 12.82 | 12.39 | 12.79 | 498,581 | +0.39(+3.12%) |
Sep 28, 2018 | 12.23 | 12.46 | 12.22 | 12.40 | 671,497 | +0.18(+1.51%) |
Sep 27, 2018 | 12.21 | 12.23 | 12.15 | 12.22 | 311,785 | +0.11(+0.91%) |
Sep 26, 2018 | 12.16 | 12.20 | 12.09 | 12.11 | 370,580 | -0.10(-0.83%) |
Sep 25, 2018 | 12.21 | 12.25 | 12.16 | 12.21 | 302,849 | +0.05(+0.38%) |
Sep 24, 2018 | 12.07 | 12.17 | 12.05 | 12.16 | 697,853 | +0.29(+2.48%) |
Sep 21, 2018 | 11.95 | 12.05 | 11.77 | 11.87 | 707,250 | +0.04(+0.31%) |
Sep 20, 2018 | 11.96 | 11.97 | 11.82 | 11.83 | 768,309 | -0.07(-0.62%) |
Sep 19, 2018 | 11.77 | 11.92 | 11.77 | 11.91 | 351,806 | +0.13(+1.09%) |
Sep 18, 2018 | 11.78 | 11.85 | 11.70 | 11.78 | 837,319 | +0.16(+1.35%) |
Sep 17, 2018 | 11.70 | 11.76 | 11.58 | 11.62 | 439,940 | +0.00(+0.00%) |
Sep 14, 2018 | 11.60 | 11.76 | 11.48 | 11.62 | 412,309 | +0.00(+0.00%) |
Sep 13, 2018 | 11.70 | 11.75 | 11.53 | 11.62 | 468,080 | -0.18(-1.56%) |
Sep 12, 2018 | 11.76 | 11.89 | 11.72 | 11.81 | 522,636 | +0.14(+1.18%) |
Sep 11, 2018 | 11.42 | 11.69 | 11.41 | 11.67 | 229,677 | +0.28(+2.42%) |
Sep 10, 2018 | 11.49 | 11.52 | 11.36 | 11.39 | 196,232 | -0.02(-0.16%) |
Sep 07, 2018 | 11.28 | 11.41 | 11.24 | 11.41 | 388,509 | +0.04(+0.32%) |
Sep 06, 2018 | 11.50 | 11.54 | 11.22 | 11.37 | 331,593 | -0.14(-1.20%) |
Sep 05, 2018 | 11.59 | 11.62 | 11.49 | 11.51 | 382,691 | -0.07(-0.64%) |
Sep 04, 2018 | 11.76 | 11.79 | 11.56 | 11.59 | 271,854 | -0.05(-0.40%) |
Aug 31, 2018 | 11.63 | 11.63 | 11.63 | 0 | -0.04(-0.32%) | |
Aug 30, 2018 | 11.66 | 11.72 | 11.61 | 11.67 | 566,486 | +0.05(+0.40%) |
Aug 29, 2018 | 11.53 | 11.62 | 11.49 | 11.62 | 1,671,520 | +0.17(+1.53%) |
Aug 28, 2018 | 11.52 | 11.53 | 11.40 | 11.45 | 529,146 | -0.05(-0.40%) |
Aug 27, 2018 | 11.48 | 11.50 | 11.44 | 11.49 | 241,606 | +0.08(+0.73%) |
Aug 24, 2018 | 11.50 | 11.55 | 11.37 | 11.41 | 393,291 | +0.08(+0.73%) |
Aug 23, 2018 | 11.26 | 11.33 | 11.24 | 11.33 | 139,804 | +0.01(+0.08%) |
Aug 22, 2018 | 11.18 | 11.35 | 11.14 | 11.32 | 377,628 | +0.37(+3.36%) |
Aug 21, 2018 | 11.03 | 11.04 | 10.95 | 10.95 | 175,379 | +0.04(+0.34%) |
Aug 20, 2018 | 10.87 | 10.96 | 10.86 | 10.91 | 132,338 | +0.03(+0.25%) |
Aug 17, 2018 | 10.99 | 11.00 | 10.83 | 10.89 | 7,089,896 | +0.04(+0.34%) |
Aug 16, 2018 | 10.81 | 10.88 | 10.79 | 10.85 | 250,867 | +0.08(+0.77%) |
Aug 15, 2018 | 10.94 | 10.96 | 10.72 | 10.77 | 340,043 | -0.32(-2.90%) |
Aug 14, 2018 | 11.25 | 11.25 | 11.02 | 11.09 | 354,199 | -0.02(-0.17%) |
Aug 13, 2018 | 11.10 | 11.13 | 10.87 | 11.11 | 7,513,444 | -0.04(-0.33%) |
Aug 10, 2018 | 11.08 | 11.18 | 11.06 | 11.14 | 553,694 | +0.16(+1.42%) |
Aug 09, 2018 | 11.06 | 11.11 | 10.99 | 10.99 | 179,880 | -0.02(-0.17%) |
Aug 08, 2018 | 11.25 | 11.25 | 10.94 | 11.01 | 1,343,948 | -0.32(-2.84%) |
Aug 07, 2018 | 11.35 | 11.40 | 11.31 | 11.33 | 222,730 | +0.09(+0.82%) |
Aug 06, 2018 | 11.31 | 11.39 | 11.22 | 11.24 | 392,823 | +0.06(+0.49%) |
Aug 03, 2018 | 11.19 | 11.21 | 11.06 | 11.18 | 235,714 | -0.02(-0.16%) |
Aug 02, 2018 | 11.00 | 11.24 | 10.97 | 11.20 | 253,455 | +0.17(+1.50%) |
Aug 01, 2018 | 11.09 | 11.16 | 11.00 | 11.03 | 335,413 | -0.20(-1.80%) |
Jul 31, 2018 | 11.30 | 11.31 | 11.22 | 11.24 | 6,955,342 | -0.16(-1.37%) |
Jul 30, 2018 | 11.42 | 11.45 | 11.37 | 11.39 | 7,424,206 | +0.13(+1.14%) |
Jul 27, 2018 | 11.36 | 11.38 | 11.22 | 11.26 | 475,220 | -0.10(-0.89%) |
Jul 26, 2018 | 11.27 | 11.39 | 11.27 | 11.36 | 361,410 | +0.06(+0.57%) |
Jul 25, 2018 | 11.21 | 11.30 | 11.14 | 11.30 | 454,945 | +0.15(+1.32%) |
Jul 24, 2018 | 11.13 | 11.24 | 11.12 | 11.15 | 712,314 | +0.05(+0.41%) |
Jul 23, 2018 | 11.13 | 11.18 | 11.02 | 11.11 | 349,116 | +0.09(+0.84%) |
Jul 20, 2018 | 11.00 | 11.04 | 10.92 | 11.01 | 311,841 | +0.06(+0.59%) |
Jul 19, 2018 | 10.94 | 11.08 | 10.83 | 10.95 | 351,562 | -0.02(-0.17%) |
Jul 18, 2018 | 10.85 | 11.00 | 10.78 | 10.97 | 1,076,203 | +0.10(+0.93%) |
Jul 17, 2018 | 10.85 | 10.96 | 10.81 | 10.87 | 515,541 | +0.06(+0.51%) |
Jul 16, 2018 | 11.00 | 11.01 | 10.78 | 10.81 | 338,500 | -0.42(-3.77%) |
Jul 13, 2018 | 11.17 | 11.33 | 11.17 | 11.24 | 288,476 | +0.07(+0.66%) |
Jul 12, 2018 | 11.06 | 11.16 | 10.95 | 11.16 | 321,773 | +0.18(+1.68%) |
Jul 11, 2018 | 11.40 | 11.52 | 10.89 | 10.98 | 550,697 | -0.54(-4.71%) |
Jul 10, 2018 | 11.60 | 11.62 | 11.52 | 11.52 | 212,208 | +0.04(+0.32%) |
Jul 09, 2018 | 11.45 | 11.51 | 11.40 | 11.48 | 256,938 | +0.11(+0.97%) |
Jul 06, 2018 | 11.28 | 11.38 | 11.25 | 11.37 | 312,229 | +0.06(+0.49%) |
Jul 05, 2018 | 11.35 | 11.39 | 11.22 | 11.32 | 641,520 | +0.19(+1.74%) |
Jul 03, 2018 | 11.12 | 11.12 | 11.12 | 0 | -0.08(-0.74%) | |
Jul 02, 2018 | 11.39 | 11.39 | 11.19 | 11.21 | 699,118 | -0.26(-2.25%) |
Jun 29, 2018 | 11.56 | 11.47 | 504,846 | +0.11(+0.97%) | ||
Jun 28, 2018 | 11.36 | 11.43 | 11.31 | 11.36 | 645,916 | +0.03(+0.24%) |
Jun 27, 2018 | 11.31 | 11.47 | 11.29 | 11.33 | 20,570,072 | +0.15(+1.32%) |
Jun 26, 2018 | 11.02 | 11.24 | 10.92 | 11.18 | 571,488 | +0.20(+1.84%) |
Jun 25, 2018 | 10.88 | 10.99 | 10.86 | 10.98 | 278,757 | -0.05(-0.42%) |
Jun 22, 2018 | 10.90 | 11.05 | 10.82 | 11.02 | 754,740 | +0.40(+3.72%) |
Jun 21, 2018 | 10.64 | 10.73 | 10.61 | 10.63 | 399,320 | -0.09(-0.86%) |
Jun 20, 2018 | 10.79 | 10.84 | 10.66 | 10.72 | 1,187,225 | +0.04(+0.34%) |
Jun 19, 2018 | 10.63 | 10.71 | 10.56 | 10.68 | 255,912 | -0.08(-0.77%) |
Jun 18, 2018 | 10.69 | 10.82 | 10.66 | 10.77 | 340,268 | +0.18(+1.74%) |
Jun 15, 2018 | 10.96 | 10.58 | 10.58 | 783,039 | -0.38(-3.44%) | |
Jun 14, 2018 | 11.05 | 11.06 | 10.93 | 10.96 | 148,201 | -0.07(-0.67%) |
Jun 13, 2018 | 10.92 | 11.06 | 10.90 | 11.03 | 327,458 | +0.08(+0.76%) |
Jun 12, 2018 | 10.89 | 10.99 | 10.89 | 10.95 | 572,549 | +0.05(+0.42%) |
Jun 11, 2018 | 10.80 | 10.95 | 10.78 | 10.90 | 331,788 | +0.05(+0.42%) |
Jun 08, 2018 | 10.91 | 10.95 | 10.80 | 10.86 | 378,776 | -0.04(-0.34%) |
Jun 07, 2018 | 10.81 | 10.93 | 10.81 | 10.89 | 354,656 | +0.10(+0.94%) |
Jun 06, 2018 | 10.82 | 10.65 | 10.79 | 209,887 | +0.02(+0.17%) | |
Jun 05, 2018 | 10.69 | 10.83 | 10.66 | 10.78 | 350,219 | +0.00(+0.00%) |