Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.271 | 9.400 | 9.230 | 9.254 | 746,918 | -0.20(-2.09%) |
May 30, 2019 | 9.671 | 9.728 | 9.417 | 9.451 | 826,819 | -0.18(-1.82%) |
May 29, 2019 | 9.242 | 9.660 | 9.095 | 9.626 | 1,551,784 | +0.25(+2.65%) |
May 28, 2019 | 9.852 | 9.852 | 9.321 | 9.378 | 3,901,390 | -0.71(-7.05%) |
May 24, 2019 | 9.971 | 10.13 | 9.892 | 10.09 | 794,741 | +0.23(+2.35%) |
May 23, 2019 | 10.04 | 10.10 | 9.773 | 9.858 | 1,248,633 | -0.43(-4.17%) |
May 22, 2019 | 10.37 | 10.50 | 10.25 | 10.29 | 1,141,469 | -0.16(-1.51%) |
May 21, 2019 | 10.35 | 10.48 | 10.33 | 10.44 | 756,828 | +0.15(+1.48%) |
May 20, 2019 | 10.47 | 10.54 | 10.28 | 10.29 | 1,131,033 | -0.17(-1.62%) |
May 17, 2019 | 10.51 | 10.66 | 10.46 | 10.46 | 1,483,918 | -0.13(-1.23%) |
May 16, 2019 | 10.55 | 10.74 | 10.46 | 10.59 | 1,208,641 | +0.11(+1.08%) |
May 15, 2019 | 10.33 | 10.50 | 10.22 | 10.48 | 740,080 | +0.06(+0.54%) |
May 14, 2019 | 10.41 | 10.54 | 10.41 | 10.42 | 799,206 | +0.10(+0.93%) |
May 13, 2019 | 10.45 | 10.58 | 10.30 | 10.33 | 1,420,979 | -0.20(-1.88%) |
May 10, 2019 | 10.50 | 10.62 | 10.26 | 10.52 | 1,623,844 | +0.03(+0.27%) |
May 09, 2019 | 10.13 | 10.56 | 10.04 | 10.50 | 2,429,711 | +0.29(+2.88%) |
May 08, 2019 | 9.982 | 10.22 | 9.801 | 10.20 | 2,967,538 | +0.28(+2.85%) |
May 07, 2019 | 10.03 | 10.21 | 9.841 | 9.920 | 1,635,125 | -0.19(-1.84%) |
May 06, 2019 | 10.04 | 10.15 | 9.880 | 10.11 | 1,382,331 | -0.11(-1.10%) |
May 03, 2019 | 10.31 | 10.40 | 10.21 | 10.22 | 1,569,468 | +0.03(+0.33%) |
May 02, 2019 | 10.12 | 10.25 | 9.886 | 10.19 | 1,665,131 | -0.02(-0.17%) |
May 01, 2019 | 10.43 | 10.43 | 10.17 | 10.20 | 902,377 | -0.24(-2.27%) |
Apr 30, 2019 | 10.52 | 10.58 | 10.40 | 10.44 | 1,526,452 | -0.01(-0.11%) |
Apr 29, 2019 | 10.48 | 10.48 | 10.26 | 10.45 | 1,280,052 | -0.04(-0.38%) |
Apr 26, 2019 | 10.58 | 10.68 | 10.45 | 10.49 | 2,353,228 | -0.17(-1.64%) |
Apr 25, 2019 | 10.65 | 10.73 | 10.61 | 10.66 | 1,263,316 | +0.01(+0.11%) |
Apr 24, 2019 | 10.93 | 10.94 | 10.53 | 10.65 | 1,688,796 | -0.31(-2.83%) |
Apr 23, 2019 | 11.02 | 11.10 | 10.89 | 10.96 | 1,823,479 | -0.06(-0.54%) |
Apr 22, 2019 | 10.67 | 11.11 | 10.67 | 11.02 | 2,206,793 | +0.48(+4.57%) |
Apr 18, 2019 | 10.81 | 10.88 | 10.54 | 10.54 | 1,689,852 | -0.22(-2.07%) |
Apr 17, 2019 | 11.04 | 11.08 | 10.70 | 10.76 | 2,307,999 | -0.17(-1.55%) |
Apr 16, 2019 | 10.94 | 10.96 | 10.76 | 10.93 | 1,177,399 | +0.04(+0.39%) |
Apr 15, 2019 | 11.12 | 11.12 | 10.88 | 10.89 | 1,970,865 | -0.23(-2.10%) |
Apr 12, 2019 | 11.49 | 11.49 | 11.10 | 11.12 | 2,006,982 | -0.17(-1.50%) |
Apr 11, 2019 | 11.52 | 11.55 | 11.22 | 11.29 | 1,973,045 | -0.29(-2.47%) |
Apr 10, 2019 | 11.50 | 11.63 | 11.50 | 11.58 | 1,223,034 | +0.13(+1.16%) |
Apr 09, 2019 | 11.60 | 11.61 | 11.41 | 11.45 | 1,850,931 | -0.19(-1.64%) |
Apr 08, 2019 | 11.50 | 11.65 | 11.39 | 11.64 | 1,128,910 | +0.21(+1.81%) |
Apr 05, 2019 | 11.43 | 11.54 | 11.39 | 11.43 | 1,049,173 | +0.10(+0.84%) |
Apr 04, 2019 | 11.54 | 11.55 | 11.31 | 11.34 | 1,918,643 | -0.23(-1.97%) |
Apr 03, 2019 | 11.65 | 11.73 | 11.53 | 11.56 | 1,954,912 | -0.01(-0.04%) |
Apr 02, 2019 | 11.60 | 11.71 | 11.54 | 11.57 | 2,152,738 | -0.02(-0.18%) |
Apr 01, 2019 | 11.50 | 11.61 | 11.38 | 11.59 | 1,237,314 | +0.23(+2.05%) |
Mar 29, 2019 | 11.43 | 11.45 | 11.30 | 11.36 | 1,166,964 | +0.10(+0.89%) |
Mar 28, 2019 | 11.23 | 11.36 | 11.12 | 11.26 | 2,058,355 | -0.06(-0.56%) |
Mar 27, 2019 | 11.68 | 11.73 | 11.23 | 11.32 | 2,401,704 | -0.41(-3.48%) |
Mar 26, 2019 | 11.69 | 11.89 | 11.66 | 11.73 | 1,146,143 | +0.23(+2.03%) |
Mar 25, 2019 | 11.48 | 11.56 | 11.32 | 11.50 | 1,490,330 | -0.03(-0.23%) |
Mar 22, 2019 | 12.03 | 12.03 | 11.52 | 11.52 | 2,105,519 | -0.68(-5.56%) |
Mar 21, 2019 | 12.10 | 12.31 | 12.06 | 12.20 | 1,191,681 | +0.12(+0.96%) |
Mar 20, 2019 | 11.80 | 12.12 | 11.75 | 12.08 | 1,709,180 | +0.21(+1.78%) |
Mar 19, 2019 | 11.85 | 12.01 | 11.80 | 11.87 | 2,070,586 | +0.08(+0.72%) |
Mar 18, 2019 | 11.33 | 11.81 | 11.33 | 11.79 | 1,852,594 | +0.46(+4.07%) |
Mar 15, 2019 | 11.10 | 11.39 | 11.10 | 11.33 | 2,068,898 | +0.15(+1.38%) |
Mar 14, 2019 | 11.25 | 11.38 | 11.13 | 11.17 | 1,355,483 | -0.06(-0.52%) |
Mar 13, 2019 | 10.97 | 11.25 | 10.92 | 11.23 | 1,634,277 | +0.36(+3.31%) |
Mar 12, 2019 | 10.79 | 10.93 | 10.76 | 10.87 | 1,307,747 | +0.16(+1.53%) |
Mar 11, 2019 | 10.58 | 10.74 | 10.52 | 10.71 | 1,325,205 | +0.23(+2.17%) |
Mar 08, 2019 | 10.45 | 10.52 | 10.30 | 10.48 | 1,610,758 | -0.24(-2.22%) |
Mar 07, 2019 | 10.87 | 10.94 | 10.70 | 10.72 | 1,284,221 | -0.15(-1.36%) |
Mar 06, 2019 | 10.96 | 11.13 | 10.82 | 10.87 | 2,203,418 | -0.15(-1.39%) |
Mar 05, 2019 | 11.07 | 11.10 | 10.96 | 11.02 | 1,518,039 | +0.01(+0.10%) |
Mar 04, 2019 | 10.93 | 11.01 | 10.83 | 11.01 | 1,462,954 | +0.15(+1.42%) |
Mar 01, 2019 | 10.78 | 10.91 | 10.69 | 10.85 | 1,419,347 | +0.13(+1.24%) |
Feb 28, 2019 | 11.17 | 11.19 | 10.69 | 10.72 | 2,437,700 | -0.43(-3.89%) |
Feb 27, 2019 | 11.18 | 11.33 | 11.06 | 11.16 | 2,760,205 | +0.24(+2.18%) |
Feb 26, 2019 | 10.72 | 11.10 | 10.72 | 10.92 | 2,921,839 | +0.20(+1.88%) |
Feb 25, 2019 | 10.42 | 10.73 | 10.42 | 10.72 | 1,785,304 | +0.23(+2.17%) |
Feb 22, 2019 | 10.46 | 10.56 | 10.43 | 10.49 | 1,899,196 | +0.14(+1.33%) |
Feb 21, 2019 | 10.44 | 10.47 | 10.32 | 10.35 | 1,730,122 | -0.15(-1.46%) |
Feb 20, 2019 | 10.33 | 10.53 | 10.31 | 10.51 | 1,485,335 | +0.17(+1.64%) |
Feb 19, 2019 | 10.23 | 10.40 | 10.23 | 10.34 | 1,459,653 | +0.05(+0.46%) |
Feb 15, 2019 | 10.07 | 10.30 | 10.02 | 10.29 | 1,325,907 | +0.33(+3.30%) |
Feb 14, 2019 | 9.933 | 10.04 | 9.880 | 9.959 | 1,506,050 | -0.02(-0.16%) |
Feb 13, 2019 | 10.01 | 10.07 | 9.928 | 9.975 | 1,569,176 | +0.03(+0.27%) |
Feb 12, 2019 | 9.758 | 9.967 | 9.734 | 9.949 | 1,691,209 | +0.36(+3.76%) |
Feb 11, 2019 | 9.626 | 9.663 | 9.541 | 9.588 | 934,273 | -0.18(-1.84%) |
Feb 08, 2019 | 9.721 | 9.774 | 9.647 | 9.769 | 1,150,730 | +0.03(+0.27%) |
Feb 07, 2019 | 9.880 | 9.917 | 9.732 | 9.742 | 1,452,627 | -0.22(-2.23%) |
Feb 06, 2019 | 9.959 | 10.02 | 9.837 | 9.965 | 1,180,157 | -0.06(-0.58%) |
Feb 05, 2019 | 9.959 | 10.15 | 9.954 | 10.02 | 1,174,194 | +0.02(+0.21%) |
Feb 04, 2019 | 9.912 | 10.00 | 9.816 | 10.00 | 1,390,154 | +0.00(+0.00%) |
Feb 01, 2019 | 10.03 | 10.04 | 9.848 | 10.00 | 1,907,124 | +0.02(+0.16%) |
Jan 31, 2019 | 9.811 | 10.14 | 9.811 | 9.986 | 1,714,046 | +0.23(+2.39%) |
Jan 30, 2019 | 9.631 | 9.806 | 9.504 | 9.753 | 1,994,931 | +0.20(+2.11%) |
Jan 29, 2019 | 9.530 | 9.652 | 9.509 | 9.551 | 1,332,504 | +0.13(+1.41%) |
Jan 28, 2019 | 9.318 | 9.456 | 9.212 | 9.419 | 2,187,900 | -0.08(-0.89%) |
Jan 25, 2019 | 9.562 | 9.631 | 9.496 | 9.504 | 1,560,546 | +0.01(+0.11%) |
Jan 24, 2019 | 9.408 | 9.615 | 9.408 | 9.493 | 1,234,094 | +0.03(+0.28%) |
Jan 23, 2019 | 9.700 | 9.737 | 9.451 | 9.467 | 2,551,667 | -0.16(-1.65%) |
Jan 22, 2019 | 9.753 | 9.753 | 9.551 | 9.626 | 1,960,081 | -0.20(-2.05%) |
Jan 18, 2019 | 9.975 | 9.975 | 9.774 | 9.827 | 1,071,259 | -0.02(-0.22%) |
Jan 17, 2019 | 9.774 | 9.880 | 9.684 | 9.848 | 1,968,577 | -0.10(-0.96%) |
Jan 16, 2019 | 9.795 | 10.01 | 9.795 | 9.943 | 1,258,020 | +0.08(+0.81%) |
Jan 15, 2019 | 9.747 | 9.975 | 9.737 | 9.864 | 1,468,217 | +0.21(+2.14%) |
Jan 14, 2019 | 9.536 | 9.800 | 9.536 | 9.657 | 1,366,494 | -0.10(-1.03%) |
Jan 11, 2019 | 9.816 | 9.827 | 9.684 | 9.758 | 1,414,817 | -0.14(-1.44%) |
Jan 10, 2019 | 9.790 | 9.906 | 9.647 | 9.901 | 1,547,579 | -0.04(-0.37%) |
Jan 09, 2019 | 9.853 | 10.01 | 9.790 | 9.938 | 2,686,580 | +0.25(+2.63%) |
Jan 08, 2019 | 9.551 | 9.694 | 9.408 | 9.684 | 1,434,635 | +0.27(+2.87%) |
Jan 07, 2019 | 9.260 | 9.480 | 9.196 | 9.414 | 1,107,123 | +0.14(+1.48%) |
Jan 04, 2019 | 8.942 | 9.308 | 8.921 | 9.276 | 2,340,724 | +0.54(+6.12%) |
Jan 03, 2019 | 8.773 | 8.942 | 8.651 | 8.741 | 2,074,967 | +0.02(+0.24%) |
Jan 02, 2019 | 8.264 | 8.783 | 8.216 | 8.720 | 2,052,634 | +0.31(+3.65%) |
Dec 31, 2018 | 8.582 | 8.661 | 8.370 | 8.412 | 1,057,856 | -0.13(-1.55%) |
Dec 28, 2018 | 8.836 | 8.889 | 8.518 | 8.545 | 1,221,518 | -0.24(-2.71%) |
Dec 27, 2018 | 8.619 | 8.783 | 8.481 | 8.783 | 1,310,016 | -0.07(-0.78%) |
Dec 26, 2018 | 8.110 | 8.857 | 8.079 | 8.852 | 1,535,049 | +0.75(+9.22%) |
Dec 24, 2018 | 8.476 | 8.518 | 8.100 | 8.105 | 763,944 | -0.46(-5.32%) |
Dec 21, 2018 | 8.683 | 8.783 | 8.508 | 8.561 | 1,961,678 | -0.17(-1.94%) |
Dec 20, 2018 | 9.048 | 9.149 | 8.683 | 8.730 | 2,548,858 | -0.44(-4.79%) |
Dec 19, 2018 | 9.366 | 9.546 | 9.159 | 9.170 | 2,195,112 | -0.09(-0.97%) |
Dec 18, 2018 | 9.514 | 9.514 | 9.260 | 9.260 | 2,946,951 | -0.29(-3.05%) |
Dec 17, 2018 | 9.689 | 9.721 | 9.461 | 9.551 | 1,813,153 | -0.17(-1.80%) |
Dec 14, 2018 | 9.784 | 9.827 | 9.626 | 9.726 | 1,128,644 | -0.17(-1.77%) |
Dec 13, 2018 | 10.02 | 10.23 | 9.843 | 9.901 | 2,069,614 | -0.19(-1.84%) |
Dec 12, 2018 | 10.14 | 10.36 | 10.03 | 10.09 | 1,927,779 | +0.17(+1.76%) |
Dec 11, 2018 | 10.27 | 10.31 | 9.848 | 9.912 | 2,132,443 | -0.12(-1.16%) |
Dec 10, 2018 | 10.25 | 10.29 | 9.943 | 10.03 | 1,619,003 | -0.35(-3.37%) |
Dec 07, 2018 | 10.53 | 10.75 | 10.35 | 10.38 | 1,847,851 | +0.11(+1.08%) |
Dec 06, 2018 | 10.17 | 10.44 | 10.03 | 10.27 | 3,948,000 | -0.17(-1.62%) |
Dec 04, 2018 | 10.79 | 10.89 | 10.38 | 10.44 | 3,033,315 | -0.40(-3.71%) |
Dec 03, 2018 | 10.54 | 10.87 | 10.51 | 10.84 | 2,263,852 | +0.66(+6.51%) |
Nov 30, 2018 | 10.09 | 10.29 | 9.965 | 10.18 | 1,438,413 | +0.02(+0.21%) |
Nov 29, 2018 | 10.09 | 10.27 | 10.05 | 10.16 | 10,319,628 | +0.10(+1.00%) |
Nov 28, 2018 | 10.11 | 10.11 | 9.782 | 10.05 | 2,246,554 | -0.09(-0.89%) |
Nov 27, 2018 | 9.980 | 10.23 | 9.933 | 10.14 | 1,956,770 | +0.15(+1.54%) |
Nov 26, 2018 | 10.07 | 10.16 | 9.949 | 9.991 | 1,976,234 | +0.09(+0.91%) |
Nov 23, 2018 | 9.975 | 9.991 | 9.790 | 9.901 | 1,353,089 | -0.55(-5.22%) |
Nov 21, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.28(+2.76%) | |
Nov 20, 2018 | 10.46 | 10.47 | 10.09 | 10.17 | 3,575,798 | -0.47(-4.43%) |
Nov 19, 2018 | 10.75 | 10.85 | 10.58 | 10.64 | 2,425,372 | -0.29(-2.62%) |
Nov 16, 2018 | 10.99 | 11.15 | 10.89 | 10.92 | 1,480,697 | -0.01(-0.05%) |
Nov 15, 2018 | 10.76 | 10.95 | 10.73 | 10.93 | 1,722,207 | +0.12(+1.08%) |
Nov 14, 2018 | 10.93 | 11.07 | 10.67 | 10.81 | 1,947,858 | +0.12(+1.14%) |
Nov 13, 2018 | 11.18 | 11.27 | 10.64 | 10.69 | 4,061,053 | -0.55(-4.90%) |
Nov 12, 2018 | 11.74 | 11.82 | 11.21 | 11.24 | 2,614,829 | -0.39(-3.37%) |
Nov 09, 2018 | 11.26 | 11.70 | 11.15 | 11.63 | 2,853,607 | +0.15(+1.34%) |
Nov 08, 2018 | 11.86 | 11.91 | 11.48 | 11.48 | 1,647,315 | -0.37(-3.09%) |
Nov 07, 2018 | 11.80 | 11.91 | 11.51 | 11.85 | 2,151,518 | +0.27(+2.33%) |
Nov 06, 2018 | 11.83 | 11.85 | 11.39 | 11.57 | 2,860,522 | -0.18(-1.53%) |
Nov 05, 2018 | 11.58 | 11.77 | 11.54 | 11.76 | 1,706,318 | +0.33(+2.92%) |
Nov 02, 2018 | 11.64 | 11.87 | 11.27 | 11.42 | 3,053,513 | -0.14(-1.24%) |
Nov 01, 2018 | 12.35 | 12.51 | 11.44 | 11.56 | 4,581,793 | -0.76(-6.15%) |
Oct 31, 2018 | 12.57 | 12.64 | 12.28 | 12.32 | 1,430,054 | -0.10(-0.81%) |
Oct 30, 2018 | 12.20 | 12.50 | 12.05 | 12.42 | 2,789,334 | +0.18(+1.47%) |
Oct 29, 2018 | 12.57 | 12.68 | 12.13 | 12.24 | 2,777,141 | -0.25(-2.03%) |
Oct 26, 2018 | 12.25 | 12.63 | 12.13 | 12.50 | 1,725,340 | +0.04(+0.30%) |
Oct 25, 2018 | 12.52 | 12.55 | 12.15 | 12.46 | 2,796,193 | +0.15(+1.20%) |
Oct 24, 2018 | 13.24 | 13.32 | 12.31 | 12.31 | 5,714,887 | -0.79(-6.06%) |
Oct 23, 2018 | 13.30 | 13.52 | 12.96 | 13.11 | 6,657,991 | -0.56(-4.11%) |
Oct 22, 2018 | 13.73 | 13.73 | 13.48 | 13.67 | 4,645,313 | +0.11(+0.82%) |
Oct 19, 2018 | 13.54 | 13.75 | 13.48 | 13.56 | 1,279,470 | +0.13(+0.95%) |
Oct 18, 2018 | 13.51 | 13.69 | 13.37 | 13.43 | 2,292,215 | -0.28(-2.05%) |
Oct 17, 2018 | 13.57 | 13.81 | 13.43 | 13.71 | 2,355,539 | +0.08(+0.62%) |
Oct 16, 2018 | 13.13 | 13.65 | 13.13 | 13.63 | 3,065,913 | +0.52(+4.00%) |
Oct 15, 2018 | 13.60 | 13.70 | 13.08 | 13.10 | 1,666,613 | -0.41(-3.02%) |
Oct 12, 2018 | 13.54 | 13.74 | 13.40 | 13.51 | 2,261,064 | +0.19(+1.39%) |
Oct 11, 2018 | 13.41 | 13.68 | 13.28 | 13.32 | 4,297,744 | -0.29(-2.10%) |
Oct 10, 2018 | 14.16 | 14.20 | 13.56 | 13.61 | 2,873,122 | -0.56(-3.93%) |
Oct 09, 2018 | 13.95 | 14.24 | 13.90 | 14.17 | 1,492,338 | +0.26(+1.90%) |
Oct 08, 2018 | 13.95 | 14.09 | 13.74 | 13.90 | 1,425,020 | -0.22(-1.57%) |
Oct 05, 2018 | 14.20 | 14.31 | 13.98 | 14.12 | 1,726,473 | -0.11(-0.74%) |
Oct 04, 2018 | 14.57 | 14.57 | 14.20 | 14.23 | 1,806,378 | -0.38(-2.61%) |
Oct 03, 2018 | 14.45 | 14.66 | 14.31 | 14.61 | 1,302,866 | +0.23(+1.62%) |
Oct 02, 2018 | 14.65 | 14.81 | 14.28 | 14.38 | 1,504,891 | -0.27(-1.84%) |
Oct 01, 2018 | 14.39 | 14.75 | 14.39 | 14.65 | 2,009,378 | +0.38(+2.67%) |
Sep 28, 2018 | 14.02 | 14.38 | 14.02 | 14.27 | 2,464,934 | +0.17(+1.20%) |
Sep 27, 2018 | 13.99 | 14.18 | 13.99 | 14.10 | 1,225,324 | +0.21(+1.49%) |
Sep 26, 2018 | 13.85 | 14.10 | 13.67 | 13.89 | 1,696,806 | -0.05(-0.38%) |
Sep 25, 2018 | 13.88 | 14.16 | 13.85 | 13.94 | 1,919,888 | +0.16(+1.19%) |
Sep 24, 2018 | 13.31 | 13.87 | 13.30 | 13.78 | 3,163,899 | +0.65(+4.96%) |
Sep 21, 2018 | 13.30 | 13.47 | 13.08 | 13.13 | 3,094,853 | -0.02(-0.12%) |
Sep 20, 2018 | 13.47 | 13.52 | 13.06 | 13.14 | 2,413,442 | -0.26(-1.94%) |
Sep 19, 2018 | 13.77 | 13.85 | 13.30 | 13.40 | 2,311,292 | -0.41(-2.95%) |
Sep 18, 2018 | 13.82 | 14.13 | 13.78 | 13.81 | 2,339,667 | +0.15(+1.09%) |
Sep 17, 2018 | 13.32 | 13.76 | 13.25 | 13.66 | 2,016,190 | +0.34(+2.55%) |
Sep 14, 2018 | 13.23 | 13.51 | 13.19 | 13.32 | 1,508,823 | +0.14(+1.04%) |
Sep 13, 2018 | 13.39 | 13.56 | 12.93 | 13.19 | 3,293,541 | -0.15(-1.15%) |
Sep 12, 2018 | 12.06 | 13.39 | 12.06 | 13.34 | 7,845,324 | +1.41(+11.81%) |
Sep 11, 2018 | 11.65 | 11.94 | 11.63 | 11.93 | 2,197,281 | +0.24(+2.04%) |
Sep 10, 2018 | 11.88 | 11.95 | 11.68 | 11.69 | 1,650,180 | -0.13(-1.12%) |
Sep 07, 2018 | 11.61 | 11.91 | 11.56 | 11.82 | 2,092,683 | +0.16(+1.41%) |
Sep 06, 2018 | 11.69 | 11.82 | 11.57 | 11.66 | 1,428,276 | -0.02(-0.18%) |
Sep 05, 2018 | 11.77 | 11.77 | 11.56 | 11.68 | 1,847,603 | -0.19(-1.61%) |
Sep 04, 2018 | 12.05 | 12.05 | 11.76 | 11.87 | 2,763,606 | -0.10(-0.84%) |
Aug 31, 2018 | 11.97 | 11.97 | 11.97 | 0 | -0.04(-0.31%) | |
Aug 30, 2018 | 11.92 | 12.04 | 11.85 | 12.01 | 1,224,000 | +0.04(+0.31%) |
Aug 29, 2018 | 11.87 | 12.02 | 11.79 | 11.97 | 1,355,151 | +0.15(+1.30%) |
Aug 28, 2018 | 11.93 | 11.99 | 11.78 | 11.82 | 1,228,535 | -0.10(-0.80%) |
Aug 27, 2018 | 11.80 | 11.93 | 11.76 | 11.91 | 992,450 | +0.21(+1.76%) |
Aug 24, 2018 | 11.60 | 11.85 | 11.60 | 11.71 | 1,618,686 | +0.25(+2.17%) |
Aug 23, 2018 | 11.46 | 11.50 | 11.37 | 11.46 | 1,047,270 | -0.08(-0.69%) |
Aug 22, 2018 | 11.29 | 11.55 | 11.29 | 11.54 | 1,226,420 | +0.38(+3.37%) |
Aug 21, 2018 | 11.11 | 11.27 | 11.03 | 11.16 | 2,053,140 | +0.16(+1.44%) |
Aug 20, 2018 | 10.89 | 11.08 | 10.89 | 11.00 | 971,195 | +0.15(+1.37%) |
Aug 17, 2018 | 10.79 | 10.88 | 10.73 | 10.85 | 1,312,693 | +0.12(+1.09%) |
Aug 16, 2018 | 10.46 | 10.79 | 10.46 | 10.74 | 1,676,036 | +0.34(+3.31%) |
Aug 15, 2018 | 10.98 | 10.98 | 10.36 | 10.39 | 3,436,746 | -0.52(-4.76%) |
Aug 14, 2018 | 10.83 | 11.00 | 10.83 | 10.91 | 1,462,297 | +0.10(+0.88%) |
Aug 13, 2018 | 11.04 | 11.10 | 10.78 | 10.82 | 1,902,059 | -0.25(-2.30%) |
Aug 10, 2018 | 10.88 | 11.12 | 10.79 | 11.07 | 1,340,631 | +0.12(+1.06%) |
Aug 09, 2018 | 11.14 | 11.25 | 10.83 | 10.96 | 3,137,752 | -0.20(-1.80%) |
Aug 08, 2018 | 11.45 | 11.49 | 11.14 | 11.16 | 2,313,623 | -0.43(-3.75%) |
Aug 07, 2018 | 11.60 | 11.66 | 11.55 | 11.59 | 1,173,399 | +0.15(+1.30%) |
Aug 06, 2018 | 11.31 | 11.47 | 11.28 | 11.44 | 1,525,053 | +0.15(+1.31%) |
Aug 03, 2018 | 11.47 | 11.61 | 11.22 | 11.29 | 2,226,897 | -0.19(-1.66%) |
Aug 02, 2018 | 11.31 | 11.51 | 11.27 | 11.48 | 1,633,136 | +0.06(+0.51%) |
Aug 01, 2018 | 11.31 | 11.43 | 11.13 | 11.43 | 1,434,628 | +0.11(+0.94%) |
Jul 31, 2018 | 11.39 | 11.48 | 11.14 | 11.32 | 1,460,706 | -0.03(-0.23%) |
Jul 30, 2018 | 11.06 | 11.43 | 11.06 | 11.35 | 2,160,366 | +0.39(+3.58%) |
Jul 27, 2018 | 11.01 | 11.17 | 10.92 | 10.96 | 1,253,042 | -0.09(-0.82%) |
Jul 26, 2018 | 11.01 | 11.06 | 10.93 | 11.05 | 1,046,751 | -0.02(-0.14%) |
Jul 25, 2018 | 10.94 | 11.06 | 10.86 | 11.06 | 1,393,105 | +0.21(+1.95%) |
Jul 24, 2018 | 10.91 | 11.00 | 10.85 | 10.85 | 999,817 | +0.03(+0.24%) |
Jul 23, 2018 | 11.11 | 11.11 | 10.80 | 10.82 | 1,023,831 | -0.23(-2.06%) |
Jul 20, 2018 | 10.96 | 11.16 | 10.92 | 11.05 | 1,279,238 | +0.20(+1.81%) |
Jul 19, 2018 | 10.91 | 11.01 | 10.82 | 10.85 | 1,339,980 | -0.15(-1.40%) |
Jul 18, 2018 | 10.85 | 11.02 | 10.71 | 11.01 | 1,900,572 | +0.07(+0.68%) |
Jul 17, 2018 | 10.76 | 11.00 | 10.70 | 10.93 | 1,129,620 | +0.08(+0.73%) |
Jul 16, 2018 | 10.82 | 10.88 | 10.63 | 10.85 | 3,276,650 | -0.12(-1.11%) |
Jul 13, 2018 | 10.88 | 11.05 | 10.83 | 10.98 | 1,265,618 | +0.08(+0.78%) |
Jul 12, 2018 | 10.88 | 10.93 | 10.76 | 10.89 | 1,150,826 | +0.07(+0.69%) |
Jul 11, 2018 | 10.96 | 11.15 | 10.75 | 10.82 | 2,345,640 | -0.33(-2.95%) |
Jul 10, 2018 | 11.10 | 11.24 | 11.09 | 11.15 | 1,195,770 | +0.09(+0.81%) |
Jul 09, 2018 | 10.97 | 11.08 | 10.88 | 11.06 | 1,939,743 | +0.20(+1.85%) |
Jul 06, 2018 | 10.59 | 10.87 | 10.56 | 10.85 | 2,715,429 | +0.24(+2.25%) |
Jul 05, 2018 | 10.86 | 10.90 | 10.60 | 10.62 | 2,178,839 | -0.13(-1.18%) |
Jul 03, 2018 | 10.74 | 10.74 | 10.74 | 0 | +0.11(+1.00%) | |
Jul 02, 2018 | 10.79 | 10.79 | 10.48 | 10.64 | 1,906,629 | -0.25(-2.29%) |
Jun 29, 2018 | 10.97 | 10.89 | 1,900,521 | +0.14(+1.28%) | ||
Jun 28, 2018 | 10.70 | 10.85 | 10.61 | 10.75 | 1,775,741 | +0.11(+1.00%) |
Jun 27, 2018 | 10.53 | 10.76 | 10.53 | 10.64 | 2,317,968 | +0.18(+1.72%) |
Jun 26, 2018 | 10.32 | 10.51 | 10.12 | 10.46 | 2,074,761 | +0.16(+1.54%) |
Jun 25, 2018 | 10.39 | 10.43 | 10.30 | 10.30 | 1,299,385 | -0.19(-1.77%) |
Jun 22, 2018 | 10.60 | 10.72 | 10.45 | 10.49 | 2,378,061 | +0.24(+2.33%) |
Jun 21, 2018 | 10.41 | 10.41 | 9.896 | 10.25 | 3,790,818 | -0.21(-2.03%) |
Jun 20, 2018 | 10.65 | 10.83 | 10.45 | 10.46 | 6,487,426 | -0.09(-0.85%) |
Jun 19, 2018 | 10.71 | 10.85 | 10.54 | 10.55 | 4,048,859 | -0.33(-3.07%) |
Jun 18, 2018 | 10.84 | 11.12 | 10.83 | 10.89 | 2,032,447 | +0.04(+0.34%) |
Jun 15, 2018 | 11.11 | 10.79 | 10.85 | 2,857,375 | -0.26(-2.38%) | |
Jun 14, 2018 | 11.21 | 11.27 | 11.07 | 11.11 | 2,122,505 | -0.01(-0.05%) |
Jun 13, 2018 | 11.12 | 11.19 | 10.94 | 11.12 | 1,590,516 | -0.03(-0.28%) |
Jun 12, 2018 | 11.28 | 11.29 | 11.10 | 11.15 | 1,594,499 | -0.12(-1.08%) |
Jun 11, 2018 | 11.33 | 11.38 | 11.19 | 11.27 | 1,270,696 | -0.06(-0.51%) |
Jun 08, 2018 | 11.50 | 11.51 | 11.24 | 11.33 | 1,861,897 | -0.08(-0.70%) |
Jun 07, 2018 | 11.37 | 11.54 | 11.24 | 11.41 | 1,701,516 | +0.16(+1.41%) |
Jun 06, 2018 | 11.23 | 11.25 | 3,002,685 | -0.18(-1.58%) | ||
Jun 05, 2018 | 11.34 | 11.55 | 11.23 | 11.43 | 1,360,078 | -0.01(-0.05%) |
Jun 04, 2018 | 11.57 | 11.87 | 11.32 | 11.44 | 3,156,125 | -0.06(-0.51%) |