Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 13.76 | 13.76 | 13.26 | 13.39 | 125,046 | -0.39(-2.84%) |
Jul 30, 2019 | 13.68 | 13.83 | 13.20 | 13.78 | 230,757 | +0.73(+5.57%) |
Jul 29, 2019 | 13.72 | 13.72 | 12.76 | 13.05 | 495,338 | -0.67(-4.89%) |
Jul 26, 2019 | 13.53 | 13.74 | 13.53 | 13.72 | 140,275 | +0.25(+1.84%) |
Jul 25, 2019 | 13.46 | 13.64 | 13.33 | 13.47 | 78,282 | +0.07(+0.51%) |
Jul 24, 2019 | 13.13 | 13.45 | 13.13 | 13.41 | 136,386 | +0.21(+1.60%) |
Jul 23, 2019 | 13.17 | 13.28 | 13.08 | 13.19 | 135,189 | +0.03(+0.24%) |
Jul 22, 2019 | 13.51 | 13.51 | 12.92 | 13.16 | 344,313 | -0.37(-2.75%) |
Jul 19, 2019 | 13.57 | 13.69 | 13.54 | 13.54 | 93,731 | +0.02(+0.18%) |
Jul 18, 2019 | 13.77 | 13.77 | 13.47 | 13.51 | 106,972 | -0.22(-1.63%) |
Jul 17, 2019 | 13.67 | 13.78 | 13.60 | 13.73 | 117,968 | +0.05(+0.36%) |
Jul 16, 2019 | 13.71 | 13.78 | 13.56 | 13.69 | 175,132 | -0.04(-0.27%) |
Jul 15, 2019 | 13.71 | 13.92 | 13.62 | 13.72 | 177,726 | -0.01(-0.05%) |
Jul 12, 2019 | 13.67 | 13.76 | 13.57 | 13.73 | 134,316 | +0.04(+0.27%) |
Jul 11, 2019 | 13.86 | 13.90 | 13.67 | 13.69 | 109,875 | -0.14(-0.99%) |
Jul 10, 2019 | 13.86 | 13.96 | 13.82 | 13.83 | 122,845 | -0.09(-0.62%) |
Jul 09, 2019 | 13.88 | 13.96 | 13.79 | 13.91 | 300,757 | -0.09(-0.66%) |
Jul 08, 2019 | 14.09 | 14.09 | 13.61 | 14.01 | 409,349 | -0.34(-2.34%) |
Jul 05, 2019 | 14.05 | 14.42 | 14.05 | 14.34 | 76,821 | +0.19(+1.32%) |
Jul 03, 2019 | 14.18 | 14.36 | 14.16 | 14.16 | 52,824 | -0.02(-0.13%) |
Jul 02, 2019 | 14.14 | 14.22 | 14.01 | 14.18 | 86,112 | +0.04(+0.26%) |
Jul 01, 2019 | 14.42 | 14.53 | 14.07 | 14.14 | 152,010 | -0.14(-1.00%) |
Jun 28, 2019 | 14.28 | 14.41 | 13.96 | 14.28 | 184,081 | +0.03(+0.22%) |
Jun 27, 2019 | 13.96 | 14.28 | 13.96 | 14.25 | 102,995 | +0.29(+2.09%) |
Jun 26, 2019 | 13.91 | 14.22 | 13.88 | 13.96 | 120,787 | +0.11(+0.76%) |
Jun 25, 2019 | 14.25 | 14.28 | 13.60 | 13.85 | 250,997 | -0.43(-3.00%) |
Jun 24, 2019 | 14.34 | 14.53 | 14.28 | 14.28 | 262,373 | +0.07(+0.48%) |
Jun 21, 2019 | 14.22 | 14.34 | 14.15 | 14.21 | 136,571 | +0.03(+0.22%) |
Jun 20, 2019 | 14.16 | 14.22 | 13.98 | 14.18 | 128,459 | +0.10(+0.71%) |
Jun 19, 2019 | 14.16 | 14.26 | 14.06 | 14.08 | 92,354 | -0.09(-0.66%) |
Jun 18, 2019 | 13.97 | 14.26 | 13.94 | 14.18 | 195,257 | +0.20(+1.47%) |
Jun 17, 2019 | 13.97 | 14.01 | 13.68 | 13.97 | 214,863 | -0.06(-0.44%) |
Jun 14, 2019 | 14.03 | 14.08 | 13.88 | 14.03 | 157,991 | +0.05(+0.36%) |
Jun 13, 2019 | 14.09 | 14.13 | 13.95 | 13.98 | 162,766 | +0.02(+0.18%) |
Jun 12, 2019 | 13.95 | 14.14 | 13.89 | 13.96 | 191,516 | +0.00(+0.00%) |
Jun 11, 2019 | 13.90 | 14.09 | 13.75 | 13.96 | 143,336 | +0.07(+0.48%) |
Jun 10, 2019 | 13.93 | 13.97 | 13.74 | 13.89 | 185,403 | +0.10(+0.71%) |
Jun 07, 2019 | 13.61 | 13.82 | 13.60 | 13.79 | 116,193 | +0.22(+1.61%) |
Jun 06, 2019 | 13.60 | 13.65 | 13.47 | 13.57 | 96,470 | -0.05(-0.40%) |
Jun 05, 2019 | 13.46 | 13.76 | 13.39 | 13.63 | 152,256 | +0.26(+1.91%) |
Jun 04, 2019 | 12.74 | 13.39 | 12.69 | 13.37 | 218,675 | +0.73(+5.77%) |
Jun 03, 2019 | 12.81 | 12.90 | 12.49 | 12.64 | 193,604 | -0.19(-1.47%) |
May 31, 2019 | 12.96 | 13.00 | 12.69 | 12.83 | 255,723 | -0.23(-1.75%) |
May 30, 2019 | 13.08 | 13.14 | 12.98 | 13.06 | 53,033 | -0.02(-0.16%) |
May 29, 2019 | 13.17 | 13.24 | 12.97 | 13.08 | 146,319 | -0.10(-0.74%) |
May 28, 2019 | 13.23 | 13.33 | 13.17 | 13.18 | 132,320 | -0.10(-0.78%) |
May 24, 2019 | 13.31 | 13.39 | 13.16 | 13.28 | 99,758 | +0.05(+0.41%) |
May 23, 2019 | 13.32 | 13.38 | 13.09 | 13.23 | 120,349 | -0.18(-1.32%) |
May 22, 2019 | 13.67 | 13.67 | 13.33 | 13.40 | 97,617 | -0.29(-2.09%) |
May 21, 2019 | 13.76 | 13.81 | 13.55 | 13.69 | 110,743 | -0.07(-0.53%) |
May 20, 2019 | 13.62 | 13.76 | 13.61 | 13.76 | 69,918 | +0.13(+0.94%) |
May 17, 2019 | 13.57 | 13.75 | 13.54 | 13.64 | 71,162 | +0.05(+0.36%) |
May 16, 2019 | 13.52 | 13.64 | 13.51 | 13.59 | 97,839 | +0.10(+0.77%) |
May 15, 2019 | 13.44 | 13.62 | 13.40 | 13.48 | 97,350 | -0.07(-0.49%) |
May 14, 2019 | 13.57 | 13.65 | 13.52 | 13.55 | 77,893 | +0.04(+0.27%) |
May 13, 2019 | 13.51 | 13.66 | 13.45 | 13.51 | 103,301 | -0.11(-0.80%) |
May 10, 2019 | 13.65 | 13.74 | 13.56 | 13.62 | 76,421 | -0.07(-0.49%) |
May 09, 2019 | 13.67 | 13.75 | 13.57 | 13.69 | 82,949 | -0.05(-0.40%) |
May 08, 2019 | 13.81 | 13.85 | 13.72 | 13.75 | 78,156 | -0.11(-0.79%) |
May 07, 2019 | 13.95 | 14.17 | 13.75 | 13.85 | 142,375 | -0.12(-0.83%) |
May 06, 2019 | 13.45 | 14.50 | 13.45 | 13.97 | 237,151 | +0.30(+2.23%) |
May 03, 2019 | 13.56 | 13.76 | 13.42 | 13.67 | 209,706 | +0.19(+1.40%) |
May 02, 2019 | 13.08 | 13.85 | 12.98 | 13.48 | 262,286 | +0.46(+3.51%) |
May 01, 2019 | 12.73 | 13.08 | 12.70 | 13.02 | 282,109 | +0.29(+2.29%) |
Apr 30, 2019 | 12.75 | 12.81 | 12.56 | 12.73 | 105,934 | -0.06(-0.48%) |
Apr 29, 2019 | 12.78 | 12.87 | 12.67 | 12.79 | 167,620 | +0.05(+0.38%) |
Apr 26, 2019 | 12.64 | 12.83 | 12.47 | 12.74 | 140,188 | +0.12(+0.92%) |
Apr 25, 2019 | 12.56 | 12.65 | 12.41 | 12.63 | 81,940 | +0.05(+0.39%) |
Apr 24, 2019 | 12.58 | 12.70 | 12.52 | 12.58 | 108,255 | -0.02(-0.19%) |
Apr 23, 2019 | 12.55 | 12.76 | 12.55 | 12.60 | 94,741 | +0.05(+0.44%) |
Apr 22, 2019 | 12.64 | 12.75 | 12.49 | 12.55 | 150,320 | -0.09(-0.72%) |
Apr 18, 2019 | 12.70 | 12.73 | 12.52 | 12.64 | 118,329 | -0.02(-0.19%) |
Apr 17, 2019 | 12.83 | 12.83 | 12.63 | 12.66 | 92,814 | -0.13(-1.00%) |
Apr 16, 2019 | 12.74 | 12.89 | 12.66 | 12.79 | 105,643 | +0.10(+0.82%) |
Apr 15, 2019 | 12.92 | 12.96 | 12.56 | 12.69 | 191,873 | -0.24(-1.88%) |
Apr 12, 2019 | 12.80 | 12.96 | 12.80 | 12.93 | 112,577 | +0.14(+1.09%) |
Apr 11, 2019 | 12.75 | 12.86 | 12.68 | 12.79 | 81,208 | +0.06(+0.48%) |
Apr 10, 2019 | 12.80 | 12.86 | 12.66 | 12.73 | 87,550 | -0.07(-0.52%) |
Apr 09, 2019 | 12.91 | 12.93 | 12.71 | 12.80 | 154,486 | -0.11(-0.85%) |
Apr 08, 2019 | 12.91 | 12.96 | 12.83 | 12.91 | 189,863 | +0.02(+0.14%) |
Apr 05, 2019 | 12.70 | 12.94 | 12.66 | 12.89 | 183,739 | +0.26(+2.02%) |
Apr 04, 2019 | 12.53 | 12.67 | 12.50 | 12.63 | 202,800 | +0.10(+0.78%) |
Apr 03, 2019 | 12.54 | 12.65 | 12.49 | 12.53 | 178,323 | +0.08(+0.64%) |
Apr 02, 2019 | 12.16 | 12.59 | 12.10 | 12.46 | 416,368 | +0.45(+3.75%) |
Apr 01, 2019 | 12.02 | 12.18 | 11.99 | 12.01 | 199,892 | +0.05(+0.46%) |
Mar 29, 2019 | 12.25 | 12.29 | 11.94 | 11.95 | 313,902 | -0.27(-2.24%) |
Mar 28, 2019 | 12.11 | 12.30 | 12.09 | 12.22 | 257,226 | +0.18(+1.46%) |
Mar 27, 2019 | 11.69 | 12.12 | 11.66 | 12.05 | 284,123 | +0.35(+3.02%) |
Mar 26, 2019 | 11.46 | 11.71 | 11.35 | 11.69 | 151,015 | +0.29(+2.56%) |
Mar 25, 2019 | 11.22 | 11.46 | 11.09 | 11.40 | 215,439 | +0.15(+1.30%) |
Mar 22, 2019 | 11.52 | 11.52 | 11.17 | 11.26 | 419,249 | -0.30(-2.58%) |
Mar 21, 2019 | 11.87 | 11.96 | 11.47 | 11.55 | 479,513 | -0.44(-3.65%) |
Mar 20, 2019 | 12.11 | 12.16 | 11.88 | 11.99 | 311,307 | -0.13(-1.10%) |
Mar 19, 2019 | 12.14 | 12.29 | 12.08 | 12.13 | 193,370 | -0.04(-0.35%) |
Mar 18, 2019 | 12.34 | 12.38 | 12.10 | 12.17 | 199,599 | -0.17(-1.38%) |
Mar 15, 2019 | 12.37 | 12.52 | 12.21 | 12.34 | 184,068 | -0.02(-0.15%) |
Mar 14, 2019 | 12.17 | 12.44 | 12.10 | 12.36 | 239,713 | +0.15(+1.20%) |
Mar 13, 2019 | 11.96 | 12.26 | 11.96 | 12.21 | 254,308 | +0.26(+2.15%) |
Mar 12, 2019 | 12.12 | 12.13 | 11.95 | 11.96 | 218,785 | -0.10(-0.79%) |
Mar 11, 2019 | 12.14 | 12.23 | 12.05 | 12.05 | 213,753 | -0.07(-0.59%) |
Mar 08, 2019 | 11.88 | 12.14 | 11.88 | 12.12 | 178,853 | +0.19(+1.60%) |
Mar 07, 2019 | 12.06 | 12.37 | 11.78 | 11.93 | 257,473 | -0.11(-0.94%) |
Mar 06, 2019 | 12.10 | 12.24 | 11.90 | 12.04 | 152,787 | +0.04(+0.30%) |
Mar 05, 2019 | 12.00 | 12.05 | 11.84 | 12.01 | 153,587 | +0.01(+0.10%) |
Mar 04, 2019 | 12.05 | 12.10 | 11.89 | 12.00 | 109,683 | -0.02(-0.20%) |
Mar 01, 2019 | 11.90 | 12.04 | 11.74 | 12.02 | 142,981 | +0.19(+1.56%) |
Feb 28, 2019 | 11.81 | 11.87 | 11.57 | 11.84 | 142,588 | +0.07(+0.56%) |
Feb 27, 2019 | 11.81 | 11.84 | 11.65 | 11.77 | 157,923 | -0.05(-0.40%) |
Feb 26, 2019 | 11.89 | 11.94 | 11.65 | 11.82 | 219,416 | -0.15(-1.25%) |
Feb 25, 2019 | 12.23 | 12.31 | 11.70 | 11.97 | 320,618 | -0.20(-1.67%) |
Feb 22, 2019 | 12.06 | 12.20 | 11.93 | 12.17 | 148,178 | +0.17(+1.39%) |
Feb 21, 2019 | 11.86 | 12.15 | 11.78 | 12.00 | 213,779 | +0.19(+1.57%) |
Feb 20, 2019 | 11.76 | 11.84 | 11.69 | 11.82 | 108,438 | +0.01(+0.10%) |
Feb 19, 2019 | 11.66 | 11.81 | 11.56 | 11.81 | 179,858 | +0.11(+0.97%) |
Feb 15, 2019 | 11.78 | 11.78 | 11.54 | 11.69 | 321,164 | -0.03(-0.26%) |
Feb 14, 2019 | 11.70 | 11.75 | 11.65 | 11.72 | 111,536 | +0.04(+0.36%) |
Feb 13, 2019 | 11.61 | 11.73 | 11.60 | 11.68 | 107,296 | +0.08(+0.67%) |
Feb 12, 2019 | 11.74 | 11.75 | 11.58 | 11.60 | 101,066 | -0.07(-0.61%) |
Feb 11, 2019 | 11.60 | 11.68 | 11.55 | 11.68 | 158,210 | +0.14(+1.24%) |
Feb 08, 2019 | 11.44 | 11.59 | 11.44 | 11.53 | 77,776 | +0.05(+0.42%) |
Feb 07, 2019 | 11.62 | 11.62 | 11.48 | 11.48 | 89,247 | -0.12(-1.03%) |
Feb 06, 2019 | 11.60 | 11.62 | 11.54 | 11.60 | 131,385 | +0.01(+0.05%) |
Feb 05, 2019 | 11.60 | 11.61 | 11.47 | 11.60 | 111,400 | +0.04(+0.36%) |
Feb 04, 2019 | 11.50 | 11.61 | 11.40 | 11.56 | 165,470 | +0.13(+1.10%) |
Feb 01, 2019 | 11.57 | 11.62 | 11.41 | 11.43 | 178,182 | -0.08(-0.67%) |
Jan 31, 2019 | 11.39 | 11.54 | 11.36 | 11.51 | 257,721 | +0.13(+1.10%) |
Jan 30, 2019 | 11.39 | 11.45 | 11.28 | 11.38 | 176,399 | +0.07(+0.58%) |
Jan 29, 2019 | 11.33 | 11.48 | 11.20 | 11.32 | 158,770 | +0.01(+0.05%) |
Jan 28, 2019 | 11.22 | 11.42 | 11.19 | 11.31 | 199,997 | +0.01(+0.05%) |
Jan 25, 2019 | 11.23 | 11.31 | 11.19 | 11.31 | 220,758 | +0.14(+1.28%) |
Jan 24, 2019 | 11.11 | 11.22 | 11.07 | 11.16 | 127,299 | +0.05(+0.43%) |
Jan 23, 2019 | 11.31 | 11.39 | 10.80 | 11.11 | 327,070 | -0.20(-1.74%) |
Jan 22, 2019 | 11.54 | 11.62 | 11.25 | 11.31 | 263,800 | -0.25(-2.17%) |
Jan 18, 2019 | 11.53 | 11.61 | 11.50 | 11.56 | 393,912 | +0.08(+0.68%) |
Jan 17, 2019 | 11.45 | 11.57 | 11.35 | 11.48 | 326,057 | +0.03(+0.26%) |
Jan 16, 2019 | 11.53 | 11.60 | 11.43 | 11.45 | 401,511 | -0.06(-0.52%) |
Jan 15, 2019 | 11.24 | 11.60 | 11.24 | 11.51 | 202,464 | +0.26(+2.28%) |
Jan 14, 2019 | 11.20 | 11.37 | 11.10 | 11.26 | 112,597 | -0.01(-0.05%) |
Jan 11, 2019 | 10.99 | 11.27 | 10.92 | 11.26 | 164,270 | +0.20(+1.83%) |
Jan 10, 2019 | 11.01 | 11.15 | 10.96 | 11.06 | 175,006 | +0.01(+0.11%) |
Jan 09, 2019 | 11.14 | 11.16 | 10.98 | 11.05 | 260,592 | -0.05(-0.43%) |
Jan 08, 2019 | 11.16 | 11.30 | 11.07 | 11.10 | 138,640 | +0.00(+0.00%) |
Jan 07, 2019 | 10.88 | 11.14 | 10.78 | 11.10 | 215,363 | +0.24(+2.20%) |
Jan 04, 2019 | 10.59 | 11.05 | 10.59 | 10.86 | 319,656 | +0.35(+3.35%) |
Jan 03, 2019 | 10.62 | 10.82 | 10.47 | 10.51 | 286,815 | -0.14(-1.29%) |
Jan 02, 2019 | 10.31 | 10.85 | 10.28 | 10.64 | 390,669 | +0.24(+2.29%) |
Dec 31, 2018 | 10.38 | 10.58 | 10.30 | 10.40 | 442,355 | +0.10(+0.93%) |
Dec 28, 2018 | 10.55 | 10.74 | 10.28 | 10.31 | 485,602 | -0.05(-0.49%) |
Dec 27, 2018 | 10.21 | 10.64 | 10.06 | 10.36 | 377,185 | -0.00(-0.03%) |
Dec 26, 2018 | 9.641 | 10.44 | 9.641 | 10.36 | 738,507 | +0.79(+8.22%) |
Dec 24, 2018 | 9.671 | 10.12 | 9.402 | 9.575 | 440,679 | +0.22(+2.36%) |
Dec 21, 2018 | 9.754 | 9.903 | 9.301 | 9.354 | 1,521,006 | -0.39(-3.98%) |
Dec 20, 2018 | 9.796 | 9.897 | 9.492 | 9.742 | 682,112 | -0.13(-1.33%) |
Dec 19, 2018 | 10.33 | 10.33 | 9.856 | 9.873 | 670,171 | -0.39(-3.78%) |
Dec 18, 2018 | 10.40 | 11.02 | 10.17 | 10.26 | 659,170 | -0.05(-0.52%) |
Dec 17, 2018 | 11.14 | 11.14 | 10.15 | 10.31 | 1,152,977 | -0.92(-8.18%) |
Dec 14, 2018 | 11.42 | 11.55 | 11.23 | 11.23 | 315,238 | -0.26(-2.27%) |
Dec 13, 2018 | 11.75 | 11.75 | 11.50 | 11.50 | 250,320 | -0.10(-0.90%) |
Dec 12, 2018 | 11.61 | 11.86 | 11.58 | 11.60 | 322,383 | +0.05(+0.40%) |
Dec 11, 2018 | 11.77 | 11.77 | 11.52 | 11.55 | 329,432 | -0.07(-0.60%) |
Dec 10, 2018 | 11.68 | 11.88 | 11.60 | 11.62 | 249,848 | -0.01(-0.05%) |
Dec 07, 2018 | 11.77 | 11.94 | 11.61 | 11.63 | 218,877 | -0.16(-1.38%) |
Dec 06, 2018 | 12.03 | 12.12 | 11.58 | 11.79 | 551,865 | -0.34(-2.83%) |
Dec 04, 2018 | 12.49 | 12.49 | 12.12 | 12.13 | 394,908 | -0.34(-2.75%) |
Dec 03, 2018 | 12.51 | 12.70 | 12.33 | 12.48 | 213,531 | +0.08(+0.61%) |
Nov 30, 2018 | 12.49 | 12.65 | 12.32 | 12.40 | 236,428 | -0.12(-0.93%) |
Nov 29, 2018 | 12.54 | 12.62 | 12.49 | 12.52 | 132,479 | -0.10(-0.83%) |
Nov 28, 2018 | 12.24 | 12.65 | 12.24 | 12.62 | 176,772 | +0.38(+3.13%) |
Nov 27, 2018 | 12.17 | 12.31 | 12.06 | 12.24 | 155,430 | +0.06(+0.53%) |
Nov 26, 2018 | 12.04 | 12.32 | 12.04 | 12.18 | 237,134 | +0.25(+2.10%) |
Nov 23, 2018 | 11.83 | 11.97 | 11.74 | 11.93 | 99,630 | +0.03(+0.29%) |
Nov 21, 2018 | 11.89 | 11.89 | 11.89 | 0 | +0.17(+1.49%) | |
Nov 20, 2018 | 11.83 | 11.91 | 11.55 | 11.72 | 366,872 | -0.16(-1.32%) |
Nov 19, 2018 | 11.77 | 12.34 | 11.51 | 11.87 | 819,045 | +0.48(+4.23%) |
Nov 16, 2018 | 11.36 | 11.44 | 11.22 | 11.39 | 115,117 | +0.06(+0.51%) |
Nov 15, 2018 | 11.19 | 11.39 | 11.16 | 11.33 | 132,138 | +0.05(+0.46%) |
Nov 14, 2018 | 11.50 | 11.62 | 11.23 | 11.28 | 132,543 | -0.12(-1.07%) |
Nov 13, 2018 | 11.52 | 11.75 | 11.30 | 11.40 | 238,901 | -0.11(-0.96%) |
Nov 12, 2018 | 11.91 | 11.91 | 11.48 | 11.51 | 218,997 | -0.45(-3.74%) |
Nov 09, 2018 | 11.98 | 12.00 | 11.72 | 11.96 | 212,510 | -0.02(-0.19%) |
Nov 08, 2018 | 11.59 | 12.14 | 11.45 | 11.98 | 382,364 | +0.69(+6.12%) |
Nov 07, 2018 | 11.61 | 11.70 | 11.25 | 11.29 | 381,066 | -0.24(-2.12%) |
Nov 06, 2018 | 11.31 | 11.57 | 11.30 | 11.54 | 124,951 | +0.23(+2.06%) |
Nov 05, 2018 | 11.22 | 11.38 | 11.12 | 11.30 | 139,350 | +0.06(+0.57%) |
Nov 02, 2018 | 11.44 | 11.54 | 11.07 | 11.24 | 178,440 | -0.14(-1.23%) |
Nov 01, 2018 | 11.34 | 11.44 | 11.19 | 11.38 | 164,393 | +0.11(+0.98%) |
Oct 31, 2018 | 11.16 | 11.43 | 11.10 | 11.27 | 219,873 | +0.23(+2.11%) |
Oct 30, 2018 | 10.84 | 11.16 | 10.78 | 11.04 | 251,592 | +0.19(+1.77%) |
Oct 29, 2018 | 10.62 | 10.93 | 10.55 | 10.84 | 305,955 | +0.35(+3.32%) |
Oct 26, 2018 | 10.52 | 10.72 | 10.25 | 10.50 | 230,234 | -0.12(-1.15%) |
Oct 25, 2018 | 10.35 | 10.70 | 10.35 | 10.62 | 198,058 | +0.28(+2.70%) |
Oct 24, 2018 | 10.56 | 10.59 | 10.33 | 10.34 | 237,747 | -0.26(-2.47%) |
Oct 23, 2018 | 10.48 | 10.60 | 10.33 | 10.60 | 233,806 | -0.02(-0.16%) |
Oct 22, 2018 | 10.76 | 10.90 | 10.60 | 10.62 | 203,070 | -0.19(-1.77%) |
Oct 19, 2018 | 10.90 | 11.18 | 10.74 | 10.81 | 389,574 | -0.06(-0.54%) |
Oct 18, 2018 | 11.39 | 11.39 | 10.82 | 10.87 | 297,201 | -0.55(-4.83%) |
Oct 17, 2018 | 10.94 | 11.54 | 10.94 | 11.42 | 607,131 | +0.48(+4.41%) |
Oct 16, 2018 | 10.83 | 10.97 | 10.66 | 10.94 | 303,470 | +0.15(+1.35%) |
Oct 15, 2018 | 11.05 | 11.13 | 10.77 | 10.79 | 258,626 | -0.20(-1.80%) |
Oct 12, 2018 | 10.61 | 11.05 | 10.58 | 10.99 | 746,626 | +0.54(+5.17%) |
Oct 11, 2018 | 11.11 | 11.27 | 10.23 | 10.45 | 1,756,388 | -0.77(-6.84%) |
Oct 10, 2018 | 11.45 | 11.60 | 11.16 | 11.22 | 336,000 | -0.23(-2.03%) |
Oct 09, 2018 | 11.47 | 11.57 | 11.30 | 11.45 | 322,524 | -0.13(-1.15%) |
Oct 08, 2018 | 11.94 | 11.99 | 11.48 | 11.58 | 263,516 | -0.35(-2.92%) |
Oct 05, 2018 | 11.76 | 11.98 | 11.74 | 11.93 | 190,829 | +0.16(+1.33%) |
Oct 04, 2018 | 11.74 | 11.89 | 11.74 | 11.77 | 151,376 | +0.03(+0.30%) |
Oct 03, 2018 | 11.87 | 11.88 | 11.70 | 11.74 | 280,751 | -0.18(-1.51%) |
Oct 02, 2018 | 12.09 | 12.13 | 11.87 | 11.92 | 289,004 | -0.17(-1.44%) |
Oct 01, 2018 | 12.23 | 12.29 | 12.06 | 12.09 | 221,007 | -0.08(-0.62%) |
Sep 28, 2018 | 12.33 | 12.42 | 12.16 | 12.17 | 260,347 | -0.15(-1.18%) |
Sep 27, 2018 | 12.65 | 12.66 | 12.27 | 12.31 | 244,512 | -0.08(-0.61%) |
Sep 26, 2018 | 12.48 | 12.55 | 12.38 | 12.39 | 156,239 | -0.09(-0.70%) |
Sep 25, 2018 | 12.45 | 12.52 | 12.36 | 12.48 | 317,430 | +0.08(+0.61%) |
Sep 24, 2018 | 12.57 | 12.59 | 12.38 | 12.40 | 152,823 | -0.12(-0.93%) |
Sep 21, 2018 | 12.76 | 12.77 | 12.48 | 12.52 | 229,029 | -0.20(-1.60%) |
Sep 20, 2018 | 12.44 | 12.76 | 12.38 | 12.72 | 223,815 | +0.26(+2.05%) |
Sep 19, 2018 | 12.82 | 12.92 | 12.42 | 12.47 | 388,975 | -0.35(-2.77%) |
Sep 18, 2018 | 12.99 | 13.00 | 12.79 | 12.82 | 164,340 | -0.17(-1.30%) |
Sep 17, 2018 | 12.98 | 13.17 | 12.93 | 12.99 | 129,557 | -0.02(-0.13%) |
Sep 14, 2018 | 13.23 | 13.27 | 12.91 | 13.01 | 179,816 | -0.11(-0.84%) |
Sep 13, 2018 | 13.20 | 13.36 | 13.04 | 13.12 | 265,862 | -0.05(-0.35%) |
Sep 12, 2018 | 13.09 | 13.23 | 13.07 | 13.16 | 512,700 | +0.05(+0.35%) |
Sep 11, 2018 | 13.23 | 13.37 | 13.06 | 13.12 | 264,328 | -0.11(-0.82%) |
Sep 10, 2018 | 13.20 | 13.36 | 13.14 | 13.22 | 135,426 | +0.03(+0.22%) |
Sep 07, 2018 | 13.46 | 13.46 | 13.18 | 13.20 | 143,925 | -0.22(-1.61%) |
Sep 06, 2018 | 13.49 | 13.57 | 13.38 | 13.41 | 112,778 | -0.07(-0.51%) |
Sep 05, 2018 | 13.53 | 13.53 | 13.33 | 13.48 | 139,097 | +0.04(+0.30%) |
Sep 04, 2018 | 13.19 | 13.45 | 13.19 | 13.44 | 185,856 | +0.26(+1.99%) |
Aug 31, 2018 | 13.18 | 13.18 | 13.18 | 0 | -0.03(-0.22%) | |
Aug 30, 2018 | 13.30 | 13.37 | 13.10 | 13.21 | 196,381 | -0.11(-0.81%) |
Aug 29, 2018 | 13.01 | 13.40 | 13.01 | 13.32 | 267,001 | +0.31(+2.41%) |
Aug 28, 2018 | 12.79 | 13.01 | 12.03 | 13.00 | 924,204 | -0.44(-3.30%) |
Aug 27, 2018 | 13.38 | 13.58 | 13.36 | 13.45 | 192,910 | +0.12(+0.90%) |
Aug 24, 2018 | 13.51 | 13.63 | 13.27 | 13.33 | 149,021 | -0.15(-1.14%) |
Aug 23, 2018 | 13.28 | 13.73 | 13.23 | 13.48 | 252,148 | +0.23(+1.72%) |
Aug 22, 2018 | 13.22 | 13.42 | 13.16 | 13.25 | 193,835 | +0.02(+0.17%) |
Aug 21, 2018 | 13.32 | 13.39 | 13.20 | 13.23 | 160,779 | -0.06(-0.47%) |
Aug 20, 2018 | 13.27 | 13.43 | 13.21 | 13.29 | 99,496 | +0.03(+0.21%) |
Aug 17, 2018 | 13.37 | 13.40 | 13.18 | 13.26 | 140,234 | -0.07(-0.55%) |
Aug 16, 2018 | 13.19 | 13.41 | 13.16 | 13.34 | 178,722 | +0.15(+1.16%) |
Aug 15, 2018 | 13.49 | 13.54 | 12.70 | 13.18 | 529,363 | -0.37(-2.73%) |
Aug 14, 2018 | 12.51 | 13.79 | 12.51 | 13.55 | 1,032,844 | +1.09(+8.77%) |
Aug 13, 2018 | 12.42 | 12.48 | 12.38 | 12.46 | 84,429 | +0.09(+0.74%) |
Aug 10, 2018 | 12.34 | 12.44 | 12.33 | 12.37 | 67,305 | -0.01(-0.05%) |
Aug 09, 2018 | 12.33 | 12.49 | 12.31 | 12.38 | 113,939 | +0.05(+0.42%) |
Aug 08, 2018 | 12.31 | 12.45 | 12.26 | 12.33 | 129,557 | +0.01(+0.09%) |
Aug 07, 2018 | 12.41 | 12.48 | 12.26 | 12.31 | 136,606 | -0.06(-0.46%) |
Aug 06, 2018 | 12.20 | 12.41 | 12.20 | 12.37 | 142,860 | +0.19(+1.59%) |
Aug 03, 2018 | 12.11 | 12.19 | 12.00 | 12.18 | 130,218 | +0.16(+1.33%) |
Aug 02, 2018 | 11.92 | 12.13 | 11.82 | 12.02 | 166,450 | +0.11(+0.96%) |