Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.00 | 11.14 | 10.78 | 11.14 | 393,516 | +0.11(+1.00%) |
May 30, 2019 | 11.10 | 11.29 | 11.00 | 11.03 | 344,891 | -0.06(-0.58%) |
May 29, 2019 | 11.07 | 11.11 | 10.75 | 11.09 | 879,930 | -0.03(-0.23%) |
May 28, 2019 | 11.33 | 11.34 | 11.09 | 11.12 | 822,001 | -0.14(-1.21%) |
May 24, 2019 | 11.41 | 11.53 | 11.24 | 11.26 | 1,084,758 | -0.10(-0.91%) |
May 23, 2019 | 11.65 | 11.68 | 11.33 | 11.36 | 1,138,344 | -0.33(-2.82%) |
May 22, 2019 | 11.88 | 11.92 | 11.66 | 11.69 | 495,511 | -0.23(-1.90%) |
May 21, 2019 | 11.92 | 11.97 | 11.88 | 11.92 | 465,809 | +0.00(+0.00%) |
May 20, 2019 | 12.09 | 12.16 | 11.87 | 11.92 | 607,682 | -0.12(-0.97%) |
May 17, 2019 | 12.30 | 12.30 | 12.01 | 12.03 | 766,175 | -0.17(-1.38%) |
May 16, 2019 | 11.94 | 12.32 | 11.93 | 12.20 | 798,335 | +0.25(+2.11%) |
May 15, 2019 | 12.01 | 12.06 | 11.82 | 11.95 | 395,376 | -0.05(-0.38%) |
May 14, 2019 | 11.84 | 12.05 | 11.83 | 11.99 | 446,581 | +0.17(+1.42%) |
May 13, 2019 | 11.83 | 11.96 | 11.75 | 11.83 | 860,353 | -0.12(-1.03%) |
May 10, 2019 | 11.98 | 12.08 | 11.89 | 11.95 | 698,967 | -0.04(-0.32%) |
May 09, 2019 | 11.99 | 12.01 | 11.83 | 11.99 | 656,061 | -0.05(-0.38%) |
May 08, 2019 | 12.00 | 12.19 | 11.98 | 12.03 | 488,938 | -0.03(-0.27%) |
May 07, 2019 | 12.16 | 12.22 | 11.93 | 12.06 | 922,772 | -0.11(-0.93%) |
May 06, 2019 | 12.14 | 12.20 | 12.02 | 12.18 | 838,409 | -0.04(-0.36%) |
May 03, 2019 | 12.11 | 12.23 | 12.03 | 12.22 | 1,249,393 | +0.18(+1.46%) |
May 02, 2019 | 12.03 | 12.11 | 11.93 | 12.05 | 695,867 | +0.03(+0.21%) |
May 01, 2019 | 12.13 | 12.18 | 11.93 | 12.02 | 1,103,961 | -0.11(-0.88%) |
Apr 30, 2019 | 12.37 | 12.39 | 12.01 | 12.13 | 1,276,879 | -0.04(-0.36%) |
Apr 29, 2019 | 12.51 | 12.52 | 12.10 | 12.17 | 1,352,702 | -0.03(-0.26%) |
Apr 26, 2019 | 12.10 | 12.24 | 12.07 | 12.20 | 1,036,473 | +0.12(+0.99%) |
Apr 25, 2019 | 11.88 | 12.15 | 11.88 | 12.08 | 1,212,882 | +0.20(+1.70%) |
Apr 24, 2019 | 11.91 | 12.01 | 11.83 | 11.88 | 759,365 | -0.03(-0.21%) |
Apr 23, 2019 | 11.91 | 12.11 | 11.88 | 11.91 | 1,002,622 | +0.04(+0.37%) |
Apr 22, 2019 | 11.74 | 11.96 | 11.74 | 11.86 | 827,095 | +0.14(+1.18%) |
Apr 18, 2019 | 11.71 | 11.78 | 11.59 | 11.72 | 887,112 | +0.01(+0.11%) |
Apr 17, 2019 | 11.89 | 11.92 | 11.67 | 11.71 | 632,021 | -0.18(-1.48%) |
Apr 16, 2019 | 11.80 | 11.92 | 11.77 | 11.89 | 786,711 | +0.09(+0.75%) |
Apr 15, 2019 | 11.72 | 11.80 | 11.67 | 11.80 | 751,922 | +0.09(+0.81%) |
Apr 12, 2019 | 11.80 | 11.84 | 11.67 | 11.71 | 978,794 | -0.05(-0.43%) |
Apr 11, 2019 | 11.73 | 11.83 | 11.66 | 11.76 | 898,616 | +0.01(+0.11%) |
Apr 10, 2019 | 11.94 | 11.94 | 11.73 | 11.74 | 714,907 | -0.17(-1.43%) |
Apr 09, 2019 | 11.95 | 11.96 | 11.80 | 11.91 | 707,953 | -0.01(-0.11%) |
Apr 08, 2019 | 11.98 | 11.98 | 11.83 | 11.93 | 1,019,254 | -0.04(-0.32%) |
Apr 05, 2019 | 11.97 | 12.02 | 11.78 | 11.96 | 2,024,802 | +0.01(+0.11%) |
Apr 04, 2019 | 12.20 | 12.24 | 11.84 | 11.95 | 1,814,002 | -0.20(-1.61%) |
Apr 03, 2019 | 12.59 | 12.81 | 12.08 | 12.15 | 1,256,268 | -0.39(-3.11%) |
Apr 02, 2019 | 12.74 | 12.79 | 12.47 | 12.54 | 799,123 | -0.21(-1.63%) |
Apr 01, 2019 | 12.93 | 12.93 | 12.71 | 12.74 | 588,034 | -0.07(-0.54%) |
Mar 29, 2019 | 12.86 | 12.88 | 12.78 | 12.81 | 806,552 | -0.04(-0.29%) |
Mar 28, 2019 | 12.91 | 12.96 | 12.81 | 12.85 | 596,658 | -0.01(-0.10%) |
Mar 27, 2019 | 12.91 | 13.00 | 12.82 | 12.86 | 757,815 | -0.04(-0.34%) |
Mar 26, 2019 | 12.89 | 13.00 | 12.88 | 12.91 | 449,992 | +0.02(+0.15%) |
Mar 25, 2019 | 12.71 | 12.89 | 12.71 | 12.89 | 441,778 | +0.18(+1.39%) |
Mar 22, 2019 | 12.84 | 12.98 | 12.68 | 12.71 | 428,858 | -0.22(-1.70%) |
Mar 21, 2019 | 12.86 | 13.00 | 12.81 | 12.93 | 504,587 | +0.00(+0.00%) |
Mar 20, 2019 | 12.89 | 13.00 | 12.84 | 12.93 | 501,614 | -0.01(-0.10%) |
Mar 19, 2019 | 13.00 | 13.05 | 12.89 | 12.95 | 656,480 | -0.03(-0.19%) |
Mar 18, 2019 | 13.00 | 13.08 | 12.93 | 12.97 | 592,691 | -0.01(-0.10%) |
Mar 15, 2019 | 12.93 | 13.06 | 12.79 | 12.98 | 1,494,250 | +0.08(+0.58%) |
Mar 14, 2019 | 12.78 | 12.99 | 12.75 | 12.91 | 838,116 | +0.11(+0.89%) |
Mar 13, 2019 | 12.86 | 12.96 | 12.79 | 12.79 | 578,354 | -0.05(-0.39%) |
Mar 12, 2019 | 12.89 | 12.89 | 12.75 | 12.84 | 379,419 | +0.01(+0.05%) |
Mar 11, 2019 | 12.60 | 12.91 | 12.52 | 12.84 | 1,040,399 | +0.24(+1.90%) |
Mar 08, 2019 | 12.47 | 12.60 | 12.38 | 12.60 | 719,159 | +0.10(+0.81%) |
Mar 07, 2019 | 12.34 | 12.56 | 12.28 | 12.50 | 705,923 | +0.20(+1.59%) |
Mar 06, 2019 | 12.40 | 12.42 | 12.24 | 12.30 | 366,776 | -0.02(-0.15%) |
Mar 05, 2019 | 12.34 | 12.39 | 12.22 | 12.32 | 357,747 | +0.01(+0.10%) |
Mar 04, 2019 | 12.39 | 12.43 | 12.24 | 12.31 | 437,138 | +0.10(+0.82%) |
Mar 01, 2019 | 12.25 | 12.35 | 12.14 | 12.21 | 281,880 | +0.00(+0.00%) |
Feb 28, 2019 | 12.17 | 12.23 | 12.05 | 12.21 | 270,740 | +0.01(+0.10%) |
Feb 27, 2019 | 12.17 | 12.22 | 12.13 | 12.20 | 358,076 | +0.04(+0.31%) |
Feb 26, 2019 | 11.95 | 12.27 | 11.95 | 12.16 | 979,031 | +0.18(+1.52%) |
Feb 25, 2019 | 12.00 | 12.03 | 11.83 | 11.98 | 525,337 | -0.01(-0.11%) |
Feb 22, 2019 | 11.96 | 12.08 | 11.85 | 11.99 | 422,343 | +0.06(+0.47%) |
Feb 21, 2019 | 12.00 | 12.07 | 11.84 | 11.93 | 452,848 | -0.07(-0.58%) |
Feb 20, 2019 | 12.05 | 12.11 | 11.99 | 12.00 | 370,337 | -0.02(-0.16%) |
Feb 19, 2019 | 12.11 | 12.18 | 12.00 | 12.02 | 382,872 | -0.08(-0.68%) |
Feb 15, 2019 | 12.06 | 12.20 | 12.06 | 12.10 | 353,700 | +0.06(+0.47%) |
Feb 14, 2019 | 12.13 | 12.15 | 11.72 | 12.05 | 745,517 | -0.04(-0.36%) |
Feb 13, 2019 | 12.08 | 12.21 | 11.95 | 12.09 | 687,023 | +0.06(+0.47%) |
Feb 12, 2019 | 12.03 | 12.17 | 11.98 | 12.03 | 460,915 | +0.13(+1.06%) |
Feb 11, 2019 | 11.84 | 11.99 | 11.84 | 11.91 | 316,171 | +0.07(+0.58%) |
Feb 08, 2019 | 11.87 | 11.88 | 11.72 | 11.84 | 377,376 | +0.03(+0.27%) |
Feb 07, 2019 | 12.01 | 12.08 | 11.72 | 11.81 | 977,844 | -0.20(-1.68%) |
Feb 06, 2019 | 12.16 | 12.26 | 12.01 | 12.01 | 531,305 | -0.18(-1.45%) |
Feb 05, 2019 | 12.22 | 12.29 | 12.17 | 12.18 | 650,987 | -0.02(-0.20%) |
Feb 04, 2019 | 12.06 | 12.22 | 12.01 | 12.21 | 1,030,153 | +0.16(+1.32%) |
Feb 01, 2019 | 12.02 | 12.05 | 11.90 | 12.05 | 484,021 | +0.13(+1.08%) |
Jan 31, 2019 | 11.98 | 12.09 | 11.87 | 11.92 | 470,456 | -0.06(-0.46%) |
Jan 30, 2019 | 11.99 | 12.02 | 11.77 | 11.98 | 521,638 | +0.06(+0.51%) |
Jan 29, 2019 | 11.93 | 12.02 | 11.72 | 11.91 | 697,068 | +0.02(+0.21%) |
Jan 28, 2019 | 11.41 | 11.95 | 11.41 | 11.89 | 1,149,098 | +0.38(+3.30%) |
Jan 25, 2019 | 11.65 | 11.85 | 11.43 | 11.51 | 1,092,436 | -0.05(-0.42%) |
Jan 24, 2019 | 11.64 | 11.79 | 11.55 | 11.56 | 690,233 | -0.04(-0.32%) |
Jan 23, 2019 | 11.39 | 11.64 | 11.39 | 11.60 | 690,558 | +0.29(+2.55%) |
Jan 22, 2019 | 11.29 | 11.37 | 11.19 | 11.31 | 402,489 | +0.01(+0.05%) |
Jan 18, 2019 | 11.29 | 11.33 | 11.19 | 11.30 | 470,962 | +0.11(+0.98%) |
Jan 17, 2019 | 10.88 | 11.30 | 10.87 | 11.19 | 532,469 | +0.32(+2.93%) |
Jan 16, 2019 | 10.84 | 10.97 | 10.78 | 10.87 | 602,098 | +0.05(+0.45%) |
Jan 15, 2019 | 10.89 | 10.97 | 10.78 | 10.82 | 802,839 | -0.04(-0.34%) |
Jan 14, 2019 | 11.04 | 11.15 | 10.79 | 10.86 | 1,018,119 | -0.15(-1.34%) |
Jan 11, 2019 | 11.26 | 11.42 | 10.99 | 11.01 | 1,131,941 | -0.29(-2.55%) |
Jan 10, 2019 | 11.30 | 11.55 | 11.30 | 11.30 | 999,530 | -0.04(-0.32%) |
Jan 09, 2019 | 11.89 | 11.96 | 11.31 | 11.33 | 1,306,514 | -0.47(-4.00%) |
Jan 08, 2019 | 11.76 | 12.00 | 11.74 | 11.80 | 825,553 | +0.10(+0.84%) |
Jan 07, 2019 | 11.61 | 11.82 | 11.52 | 11.71 | 1,376,837 | +0.28(+2.41%) |
Jan 04, 2019 | 11.10 | 11.44 | 11.08 | 11.43 | 1,080,029 | +0.70(+6.57%) |
Jan 03, 2019 | 10.75 | 10.89 | 10.60 | 10.73 | 1,250,271 | -0.03(-0.28%) |
Jan 02, 2019 | 10.49 | 11.03 | 10.47 | 10.76 | 567,965 | +0.13(+1.27%) |
Dec 31, 2018 | 10.76 | 10.87 | 10.60 | 10.62 | 810,185 | -0.21(-1.92%) |
Dec 28, 2018 | 10.57 | 11.01 | 10.50 | 10.83 | 1,522,750 | +0.24(+2.31%) |
Dec 27, 2018 | 10.97 | 11.02 | 10.11 | 10.59 | 1,725,511 | -0.35(-3.19%) |
Dec 26, 2018 | 10.78 | 11.00 | 10.64 | 10.93 | 1,516,087 | +0.25(+2.29%) |
Dec 24, 2018 | 10.74 | 10.77 | 10.57 | 10.69 | 1,073,336 | -0.06(-0.57%) |
Dec 21, 2018 | 11.03 | 11.27 | 10.72 | 10.75 | 6,835,564 | -0.34(-3.04%) |
Dec 20, 2018 | 11.53 | 11.65 | 11.03 | 11.09 | 1,503,464 | -0.49(-4.23%) |
Dec 19, 2018 | 11.70 | 11.77 | 11.53 | 11.58 | 986,591 | -0.09(-0.79%) |
Dec 18, 2018 | 11.67 | 11.83 | 11.64 | 11.67 | 887,398 | -0.02(-0.21%) |
Dec 17, 2018 | 11.96 | 12.02 | 11.65 | 11.69 | 1,103,042 | -0.31(-2.60%) |
Dec 14, 2018 | 12.01 | 12.15 | 11.95 | 12.01 | 753,539 | -0.08(-0.66%) |
Dec 13, 2018 | 12.03 | 12.10 | 11.97 | 12.09 | 480,156 | +0.08(+0.66%) |
Dec 12, 2018 | 12.04 | 12.10 | 11.99 | 12.01 | 410,772 | +0.08(+0.67%) |
Dec 11, 2018 | 12.06 | 12.06 | 11.91 | 11.93 | 524,116 | -0.04(-0.31%) |
Dec 10, 2018 | 11.89 | 12.06 | 11.89 | 11.96 | 554,723 | -0.02(-0.20%) |
Dec 07, 2018 | 12.05 | 12.10 | 11.95 | 11.99 | 613,312 | +0.01(+0.05%) |
Dec 06, 2018 | 11.84 | 12.03 | 11.65 | 11.98 | 1,165,110 | +0.05(+0.41%) |
Dec 04, 2018 | 12.03 | 12.10 | 11.93 | 11.93 | 1,255,355 | -0.09(-0.76%) |
Dec 03, 2018 | 12.16 | 12.16 | 11.82 | 12.02 | 866,113 | -0.01(-0.10%) |
Nov 30, 2018 | 12.07 | 12.14 | 11.90 | 12.04 | 614,454 | -0.04(-0.30%) |
Nov 29, 2018 | 12.18 | 12.19 | 12.04 | 12.07 | 586,485 | -0.04(-0.35%) |
Nov 28, 2018 | 11.91 | 12.13 | 11.86 | 12.12 | 513,485 | +0.21(+1.80%) |
Nov 27, 2018 | 11.79 | 11.94 | 11.75 | 11.90 | 548,911 | +0.05(+0.41%) |
Nov 26, 2018 | 11.88 | 11.99 | 11.83 | 11.85 | 421,170 | -0.03(-0.26%) |
Nov 23, 2018 | 11.72 | 11.95 | 11.71 | 11.88 | 219,401 | +0.03(+0.26%) |
Nov 21, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.18(+1.52%) | |
Nov 20, 2018 | 11.76 | 11.88 | 11.52 | 11.68 | 1,376,468 | -0.14(-1.19%) |
Nov 19, 2018 | 11.98 | 12.01 | 11.81 | 11.82 | 642,325 | -0.17(-1.38%) |
Nov 16, 2018 | 12.10 | 12.10 | 11.91 | 11.98 | 322,898 | -0.12(-0.96%) |
Nov 15, 2018 | 12.07 | 12.20 | 12.02 | 12.10 | 694,975 | -0.07(-0.55%) |
Nov 14, 2018 | 12.18 | 12.22 | 11.91 | 12.17 | 787,586 | +0.16(+1.33%) |
Nov 13, 2018 | 12.05 | 12.18 | 11.95 | 12.01 | 420,153 | -0.01(-0.05%) |
Nov 12, 2018 | 11.98 | 12.15 | 11.96 | 12.01 | 566,372 | +0.04(+0.31%) |
Nov 09, 2018 | 11.92 | 12.01 | 11.85 | 11.98 | 649,389 | +0.00(+0.00%) |
Nov 08, 2018 | 11.93 | 12.06 | 11.85 | 11.98 | 433,153 | +0.04(+0.36%) |
Nov 07, 2018 | 12.00 | 12.00 | 11.80 | 11.93 | 448,019 | +0.08(+0.67%) |
Nov 06, 2018 | 11.80 | 11.97 | 11.73 | 11.85 | 745,707 | -0.01(-0.08%) |
Nov 05, 2018 | 11.66 | 11.91 | 11.44 | 11.86 | 1,657,278 | +0.33(+2.90%) |
Nov 02, 2018 | 11.53 | 11.63 | 11.30 | 11.53 | 1,159,946 | +0.02(+0.21%) |
Nov 01, 2018 | 11.48 | 11.63 | 11.47 | 11.50 | 1,073,532 | +0.06(+0.52%) |
Oct 31, 2018 | 11.24 | 11.61 | 11.21 | 11.45 | 828,798 | +0.27(+2.46%) |
Oct 30, 2018 | 11.61 | 11.61 | 9.996 | 11.17 | 5,075,938 | -0.39(-3.40%) |
Oct 29, 2018 | 11.59 | 11.85 | 11.39 | 11.56 | 1,446,539 | -0.10(-0.87%) |
Oct 26, 2018 | 11.74 | 11.78 | 11.52 | 11.67 | 601,435 | -0.11(-0.91%) |
Oct 25, 2018 | 11.59 | 11.93 | 11.57 | 11.77 | 401,254 | +0.27(+2.39%) |
Oct 24, 2018 | 11.62 | 11.71 | 11.50 | 11.50 | 2,644,940 | -0.09(-0.77%) |
Oct 23, 2018 | 11.70 | 11.76 | 11.49 | 11.59 | 632,885 | -0.17(-1.47%) |
Oct 22, 2018 | 11.85 | 11.86 | 11.64 | 11.76 | 477,246 | -0.05(-0.40%) |
Oct 19, 2018 | 11.93 | 12.02 | 11.81 | 11.81 | 433,093 | -0.13(-1.05%) |
Oct 18, 2018 | 11.99 | 12.22 | 11.93 | 11.93 | 896,371 | -0.11(-0.94%) |
Oct 17, 2018 | 12.15 | 12.16 | 11.95 | 12.05 | 512,618 | -0.11(-0.93%) |
Oct 16, 2018 | 12.20 | 12.32 | 12.05 | 12.16 | 913,509 | +0.01(+0.05%) |
Oct 15, 2018 | 11.84 | 12.20 | 11.84 | 12.15 | 790,891 | +0.31(+2.62%) |
Oct 12, 2018 | 12.08 | 12.08 | 11.80 | 11.84 | 765,585 | -0.15(-1.24%) |
Oct 11, 2018 | 11.93 | 12.26 | 11.93 | 11.99 | 798,700 | -0.17(-1.37%) |
Oct 10, 2018 | 12.37 | 12.37 | 12.12 | 12.16 | 559,417 | -0.14(-1.16%) |
Oct 09, 2018 | 12.33 | 12.43 | 12.24 | 12.30 | 517,489 | -0.02(-0.19%) |
Oct 08, 2018 | 12.39 | 12.44 | 12.30 | 12.33 | 537,177 | -0.11(-0.91%) |
Oct 05, 2018 | 12.33 | 12.52 | 12.33 | 12.44 | 426,722 | +0.08(+0.68%) |
Oct 04, 2018 | 12.35 | 12.40 | 12.18 | 12.36 | 855,880 | -0.05(-0.39%) |
Oct 03, 2018 | 12.49 | 12.49 | 12.35 | 12.41 | 1,062,922 | +0.00(+0.00%) |
Oct 02, 2018 | 12.41 | 12.42 | 12.20 | 12.41 | 597,687 | +0.02(+0.14%) |
Oct 01, 2018 | 12.18 | 12.52 | 12.11 | 12.39 | 984,003 | +0.22(+1.81%) |
Sep 28, 2018 | 12.17 | 12.20 | 12.05 | 12.17 | 660,287 | +0.00(+0.00%) |
Sep 27, 2018 | 12.08 | 12.20 | 11.99 | 12.17 | 538,223 | +0.12(+0.99%) |
Sep 26, 2018 | 12.02 | 12.20 | 11.93 | 12.05 | 728,886 | +0.00(+0.00%) |
Sep 25, 2018 | 12.05 | 12.11 | 11.84 | 12.05 | 561,105 | +0.03(+0.25%) |
Sep 24, 2018 | 11.93 | 12.11 | 11.79 | 12.02 | 1,144,132 | +0.27(+2.28%) |
Sep 21, 2018 | 11.57 | 11.75 | 11.48 | 11.75 | 927,387 | +0.21(+1.81%) |
Sep 20, 2018 | 11.69 | 11.69 | 11.51 | 11.54 | 672,247 | -0.03(-0.26%) |
Sep 19, 2018 | 11.60 | 11.64 | 11.45 | 11.57 | 568,747 | +0.00(+0.00%) |
Sep 18, 2018 | 11.63 | 11.69 | 11.57 | 11.57 | 350,489 | -0.03(-0.26%) |
Sep 17, 2018 | 11.63 | 11.70 | 11.54 | 11.60 | 344,079 | -0.06(-0.51%) |
Sep 14, 2018 | 11.57 | 11.78 | 11.45 | 11.66 | 427,392 | +0.06(+0.51%) |
Sep 13, 2018 | 11.81 | 11.81 | 11.51 | 11.60 | 830,319 | -0.18(-1.52%) |
Sep 12, 2018 | 11.84 | 11.87 | 11.72 | 11.78 | 381,020 | -0.06(-0.50%) |
Sep 11, 2018 | 11.87 | 11.93 | 11.75 | 11.84 | 350,463 | +0.00(+0.00%) |
Sep 10, 2018 | 11.84 | 12.02 | 11.78 | 11.84 | 501,813 | +0.00(+0.00%) |
Sep 07, 2018 | 11.84 | 11.87 | 11.72 | 11.84 | 441,309 | +0.00(+0.00%) |
Sep 06, 2018 | 11.93 | 12.05 | 11.72 | 11.84 | 321,369 | -0.09(-0.75%) |
Sep 05, 2018 | 12.05 | 12.05 | 11.84 | 11.93 | 657,834 | -0.12(-0.99%) |
Sep 04, 2018 | 12.08 | 12.18 | 11.99 | 12.05 | 594,756 | +0.06(+0.50%) |
Aug 31, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.03(+0.25%) | |
Aug 30, 2018 | 12.05 | 12.05 | 11.72 | 11.96 | 452,218 | -0.03(-0.25%) |
Aug 29, 2018 | 12.08 | 12.17 | 11.90 | 11.99 | 703,801 | -0.04(-0.35%) |
Aug 28, 2018 | 12.29 | 12.35 | 11.99 | 12.03 | 702,202 | -0.29(-2.32%) |
Aug 27, 2018 | 12.20 | 12.38 | 12.17 | 12.32 | 566,157 | +0.15(+1.23%) |
Aug 24, 2018 | 12.14 | 12.27 | 12.08 | 12.17 | 601,770 | +0.03(+0.25%) |
Aug 23, 2018 | 12.29 | 12.32 | 12.05 | 12.14 | 480,397 | -0.13(-1.09%) |
Aug 22, 2018 | 12.17 | 12.29 | 12.05 | 12.27 | 603,770 | +0.19(+1.61%) |
Aug 21, 2018 | 12.14 | 12.32 | 12.02 | 12.08 | 489,659 | -0.06(-0.49%) |
Aug 20, 2018 | 11.99 | 12.26 | 11.93 | 12.14 | 439,850 | +0.15(+1.24%) |
Aug 17, 2018 | 11.96 | 12.02 | 11.84 | 11.99 | 250,835 | +0.06(+0.50%) |
Aug 16, 2018 | 12.05 | 12.08 | 11.87 | 11.93 | 412,321 | -0.06(-0.50%) |
Aug 15, 2018 | 12.02 | 12.11 | 11.90 | 11.99 | 621,029 | -0.15(-1.23%) |
Aug 14, 2018 | 12.08 | 12.15 | 11.90 | 12.14 | 918,413 | +0.24(+2.01%) |
Aug 13, 2018 | 12.02 | 12.08 | 11.87 | 11.90 | 556,372 | -0.12(-0.99%) |
Aug 10, 2018 | 11.93 | 12.20 | 11.78 | 12.02 | 1,668,827 | +0.15(+1.26%) |
Aug 09, 2018 | 11.78 | 11.96 | 11.75 | 11.87 | 579,014 | +0.09(+0.76%) |
Aug 08, 2018 | 11.78 | 11.90 | 11.69 | 11.78 | 570,786 | -0.03(-0.25%) |
Aug 07, 2018 | 11.72 | 11.91 | 11.72 | 11.81 | 692,219 | +0.09(+0.76%) |
Aug 06, 2018 | 11.75 | 11.87 | 11.63 | 11.72 | 843,971 | +0.10(+0.87%) |
Aug 03, 2018 | 11.76 | 11.91 | 11.56 | 11.62 | 832,673 | -0.17(-1.48%) |
Aug 02, 2018 | 11.62 | 11.91 | 11.57 | 11.79 | 616,965 | +0.17(+1.50%) |
Aug 01, 2018 | 11.82 | 11.85 | 11.50 | 11.62 | 999,834 | -0.22(-1.84%) |
Jul 31, 2018 | 11.47 | 12.00 | 11.42 | 11.84 | 1,098,115 | +0.45(+3.95%) |
Jul 30, 2018 | 11.59 | 11.62 | 11.18 | 11.39 | 867,701 | +0.35(+3.16%) |
Jul 27, 2018 | 11.18 | 11.27 | 10.99 | 11.04 | 601,996 | -0.15(-1.30%) |
Jul 26, 2018 | 11.18 | 11.30 | 11.07 | 11.18 | 395,216 | +0.00(+0.00%) |
Jul 25, 2018 | 11.15 | 11.33 | 10.98 | 11.18 | 966,009 | +0.00(+0.00%) |
Jul 24, 2018 | 11.07 | 11.18 | 10.98 | 11.18 | 766,195 | +0.20(+1.85%) |
Jul 23, 2018 | 11.18 | 10.92 | 10.98 | 567,359 | -0.12(-1.05%) | |
Jul 20, 2018 | 11.15 | 11.30 | 11.10 | 11.10 | 429,256 | -0.06(-0.52%) |
Jul 19, 2018 | 11.15 | 11.27 | 11.07 | 11.15 | 745,062 | +0.06(+0.52%) |
Jul 18, 2018 | 10.75 | 11.10 | 10.75 | 11.10 | 2,448,399 | +0.32(+2.97%) |
Jul 17, 2018 | 10.69 | 10.78 | 10.60 | 10.78 | 337,194 | +0.09(+0.81%) |
Jul 16, 2018 | 10.49 | 10.79 | 10.46 | 10.69 | 495,025 | +0.22(+2.08%) |
Jul 13, 2018 | 10.46 | 10.54 | 10.43 | 10.47 | 467,977 | +0.01(+0.14%) |
Jul 12, 2018 | 10.54 | 10.60 | 10.46 | 10.46 | 349,667 | -0.06(-0.55%) |
Jul 11, 2018 | 10.57 | 10.72 | 10.51 | 10.51 | 346,625 | -0.06(-0.55%) |
Jul 10, 2018 | 10.75 | 10.78 | 10.57 | 10.57 | 476,545 | -0.12(-1.09%) |
Jul 09, 2018 | 10.75 | 10.76 | 10.60 | 10.69 | 589,337 | +0.09(+0.82%) |
Jul 06, 2018 | 10.63 | 10.66 | 10.51 | 10.60 | 454,226 | +0.03(+0.27%) |
Jul 05, 2018 | 10.49 | 10.60 | 10.49 | 10.57 | 393,937 | +0.12(+1.11%) |
Jul 03, 2018 | 10.46 | 10.46 | 10.46 | 0 | +0.06(+0.56%) | |
Jul 02, 2018 | 10.57 | 10.66 | 10.40 | 10.40 | 599,084 | -0.26(-2.45%) |
Jun 29, 2018 | 10.57 | 10.66 | 10.46 | 10.66 | 422,487 | +0.12(+1.10%) |
Jun 28, 2018 | 10.69 | 10.72 | 10.43 | 10.54 | 416,310 | -0.12(-1.09%) |
Jun 27, 2018 | 10.51 | 10.92 | 10.51 | 10.66 | 1,205,662 | +0.20(+1.94%) |
Jun 26, 2018 | 10.43 | 10.66 | 10.40 | 10.46 | 817,538 | +0.06(+0.56%) |
Jun 25, 2018 | 10.60 | 10.66 | 10.40 | 10.40 | 735,832 | -0.20(-1.92%) |
Jun 22, 2018 | 10.80 | 10.80 | 10.49 | 10.60 | 532,017 | -0.09(-0.82%) |
Jun 21, 2018 | 10.89 | 10.95 | 10.66 | 10.69 | 363,919 | -0.23(-2.13%) |
Jun 20, 2018 | 10.98 | 11.04 | 10.83 | 10.92 | 416,264 | -0.06(-0.53%) |
Jun 19, 2018 | 11.33 | 11.33 | 10.89 | 10.98 | 850,155 | -0.38(-3.32%) |
Jun 18, 2018 | 11.56 | 11.68 | 11.36 | 11.36 | 361,299 | -0.23(-2.01%) |
Jun 15, 2018 | 11.62 | 11.41 | 11.59 | 2,580,008 | -0.03(-0.25%) | |
Jun 14, 2018 | 11.62 | 11.62 | 11.50 | 11.62 | 470,029 | +0.09(+0.76%) |
Jun 13, 2018 | 11.50 | 11.65 | 11.41 | 11.53 | 434,549 | +0.00(+0.00%) |
Jun 12, 2018 | 11.56 | 11.68 | 11.47 | 11.53 | 540,612 | -0.03(-0.25%) |
Jun 11, 2018 | 11.59 | 11.68 | 11.46 | 11.56 | 1,172,349 | -0.09(-0.75%) |
Jun 08, 2018 | 11.65 | 11.72 | 11.59 | 11.65 | 580,385 | -0.03(-0.25%) |
Jun 07, 2018 | 11.82 | 11.85 | 11.56 | 11.68 | 584,842 | -0.12(-0.99%) |
Jun 06, 2018 | 11.88 | 11.94 | 11.62 | 11.79 | 1,324,009 | -0.09(-0.73%) |
Jun 05, 2018 | 11.50 | 11.92 | 11.43 | 11.88 | 1,375,558 | +0.38(+3.28%) |
Jun 04, 2018 | 11.39 | 11.56 | 11.39 | 11.50 | 1,171,036 | +0.17(+1.54%) |