Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 13.95 | 13.95 | 13.61 | 13.89 | 1,647,800 | -0.04(-0.29%) |
Aug 29, 2019 | 13.75 | 14.00 | 13.69 | 13.93 | 1,117,811 | +0.29(+2.13%) |
Aug 28, 2019 | 13.34 | 13.65 | 13.27 | 13.64 | 1,136,660 | +0.21(+1.56%) |
Aug 27, 2019 | 13.65 | 13.67 | 13.40 | 13.43 | 1,198,121 | -0.04(-0.30%) |
Aug 26, 2019 | 13.44 | 13.56 | 13.41 | 13.47 | 1,135,943 | +0.11(+0.82%) |
Aug 23, 2019 | 13.67 | 13.76 | 13.34 | 13.36 | 1,492,900 | -0.40(-2.91%) |
Aug 22, 2019 | 13.89 | 13.97 | 13.74 | 13.76 | 1,192,829 | -0.12(-0.86%) |
Aug 21, 2019 | 14.14 | 14.18 | 13.85 | 13.88 | 869,070 | -0.04(-0.29%) |
Aug 20, 2019 | 14.27 | 14.27 | 13.91 | 13.92 | 1,394,794 | -0.36(-2.52%) |
Aug 19, 2019 | 13.84 | 14.45 | 13.84 | 14.28 | 3,268,305 | +0.51(+3.70%) |
Aug 16, 2019 | 14.15 | 14.25 | 12.86 | 13.77 | 6,909,400 | +0.17(+1.25%) |
Aug 15, 2019 | 14.04 | 14.07 | 13.28 | 13.60 | 4,956,795 | -0.54(-3.82%) |
Aug 14, 2019 | 14.13 | 14.25 | 13.98 | 14.14 | 1,665,107 | -0.24(-1.67%) |
Aug 13, 2019 | 14.05 | 14.48 | 13.92 | 14.38 | 984,223 | +0.28(+1.99%) |
Aug 12, 2019 | 14.10 | 14.36 | 13.98 | 14.10 | 1,317,893 | -0.10(-0.70%) |
Aug 09, 2019 | 14.53 | 14.53 | 14.20 | 14.20 | 1,377,500 | -0.32(-2.20%) |
Aug 08, 2019 | 14.18 | 14.55 | 14.18 | 14.52 | 1,172,447 | +0.50(+3.57%) |
Aug 07, 2019 | 13.69 | 14.08 | 13.67 | 14.02 | 1,227,000 | +0.08(+0.57%) |
Aug 06, 2019 | 13.65 | 13.96 | 13.57 | 13.94 | 1,569,851 | +0.35(+2.58%) |
Aug 05, 2019 | 13.65 | 13.78 | 13.40 | 13.59 | 1,866,415 | -0.35(-2.51%) |
Aug 02, 2019 | 14.29 | 14.29 | 13.89 | 13.94 | 2,367,400 | -0.51(-3.53%) |
Aug 01, 2019 | 14.70 | 14.78 | 14.41 | 14.45 | 2,106,484 | -0.22(-1.50%) |
Jul 31, 2019 | 14.71 | 14.95 | 14.54 | 14.67 | 2,006,895 | -0.01(-0.07%) |
Jul 30, 2019 | 14.67 | 14.79 | 14.56 | 14.68 | 1,861,808 | -0.06(-0.41%) |
Jul 29, 2019 | 14.74 | 14.81 | 14.64 | 14.74 | 1,564,331 | +0.01(+0.07%) |
Jul 26, 2019 | 14.55 | 14.75 | 14.49 | 14.73 | 2,508,200 | +0.24(+1.66%) |
Jul 25, 2019 | 14.75 | 14.80 | 14.46 | 14.49 | 954,151 | -0.17(-1.16%) |
Jul 24, 2019 | 14.37 | 14.67 | 14.37 | 14.66 | 2,098,788 | +0.21(+1.45%) |
Jul 23, 2019 | 14.24 | 14.54 | 14.20 | 14.45 | 1,148,773 | +0.16(+1.12%) |
Jul 22, 2019 | 14.28 | 14.40 | 14.24 | 14.29 | 576,055 | +0.03(+0.21%) |
Jul 19, 2019 | 14.40 | 14.64 | 14.24 | 14.26 | 1,672,300 | -0.13(-0.90%) |
Jul 18, 2019 | 14.37 | 14.45 | 14.25 | 14.39 | 1,288,875 | +0.01(+0.07%) |
Jul 17, 2019 | 14.61 | 14.67 | 14.32 | 14.38 | 2,640,067 | -0.26(-1.78%) |
Jul 16, 2019 | 14.67 | 14.85 | 14.57 | 14.64 | 1,659,811 | +0.00(+0.00%) |
Jul 15, 2019 | 14.64 | 14.66 | 14.48 | 14.64 | 1,602,858 | +0.06(+0.41%) |
Jul 12, 2019 | 14.38 | 14.67 | 14.36 | 14.58 | 1,799,300 | +0.24(+1.67%) |
Jul 11, 2019 | 14.33 | 14.49 | 14.27 | 14.34 | 1,681,586 | +0.06(+0.42%) |
Jul 10, 2019 | 14.26 | 14.39 | 14.16 | 14.28 | 1,393,973 | +0.09(+0.63%) |
Jul 09, 2019 | 13.98 | 14.21 | 13.87 | 14.19 | 2,294,890 | +0.34(+2.45%) |
Jul 08, 2019 | 13.99 | 14.02 | 13.78 | 13.85 | 1,204,332 | -0.23(-1.63%) |
Jul 05, 2019 | 14.10 | 14.13 | 13.97 | 14.08 | 1,267,900 | -0.12(-0.85%) |
Jul 03, 2019 | 14.10 | 14.21 | 13.96 | 14.20 | 1,461,100 | +0.15(+1.07%) |
Jul 02, 2019 | 14.02 | 14.18 | 13.95 | 14.05 | 3,110,913 | +0.15(+1.08%) |
Jul 01, 2019 | 13.75 | 14.02 | 13.68 | 13.90 | 3,124,958 | +0.61(+4.59%) |
Jun 28, 2019 | 13.31 | 13.39 | 13.20 | 13.29 | 8,878,200 | -0.01(-0.08%) |
Jun 27, 2019 | 13.29 | 13.37 | 13.19 | 13.30 | 2,387,772 | +0.11(+0.83%) |
Jun 26, 2019 | 13.33 | 13.47 | 13.16 | 13.19 | 1,745,351 | -0.04(-0.30%) |
Jun 25, 2019 | 13.30 | 13.45 | 13.15 | 13.23 | 2,015,160 | -0.07(-0.53%) |
Jun 24, 2019 | 13.59 | 13.73 | 13.21 | 13.30 | 2,467,933 | -0.30(-2.21%) |
Jun 21, 2019 | 13.57 | 13.71 | 13.51 | 13.60 | 2,230,100 | -0.03(-0.22%) |
Jun 20, 2019 | 13.75 | 13.90 | 13.55 | 13.63 | 3,105,555 | -0.02(-0.15%) |
Jun 19, 2019 | 13.59 | 13.67 | 13.47 | 13.65 | 1,809,712 | +0.11(+0.81%) |
Jun 18, 2019 | 13.08 | 13.68 | 13.02 | 13.54 | 4,723,477 | +0.55(+4.23%) |
Jun 17, 2019 | 12.90 | 13.16 | 12.90 | 12.99 | 1,415,851 | +0.07(+0.54%) |
Jun 14, 2019 | 13.05 | 13.08 | 12.91 | 12.92 | 2,451,300 | -0.17(-1.30%) |
Jun 13, 2019 | 13.10 | 13.20 | 13.03 | 13.09 | 997,068 | +0.04(+0.31%) |
Jun 12, 2019 | 13.12 | 13.15 | 12.96 | 13.05 | 1,002,602 | -0.08(-0.61%) |
Jun 11, 2019 | 13.32 | 13.35 | 13.12 | 13.13 | 1,815,937 | -0.05(-0.38%) |
Jun 10, 2019 | 13.20 | 13.42 | 13.14 | 13.18 | 2,566,905 | +0.04(+0.30%) |
Jun 07, 2019 | 12.74 | 13.16 | 12.69 | 13.14 | 2,897,800 | +0.47(+3.71%) |
Jun 06, 2019 | 12.34 | 12.70 | 12.30 | 12.67 | 2,421,847 | +0.39(+3.18%) |
Jun 05, 2019 | 12.23 | 12.32 | 12.15 | 12.28 | 1,529,344 | +0.05(+0.41%) |
Jun 04, 2019 | 12.07 | 12.26 | 12.01 | 12.23 | 1,657,752 | +0.29(+2.43%) |
Jun 03, 2019 | 11.77 | 12.15 | 11.77 | 11.94 | 2,519,344 | -0.11(-0.91%) |
May 31, 2019 | 12.10 | 12.18 | 12.01 | 12.05 | 1,848,600 | -0.14(-1.15%) |
May 30, 2019 | 12.05 | 12.21 | 12.03 | 12.19 | 1,956,302 | +0.22(+1.84%) |
May 29, 2019 | 12.05 | 12.15 | 11.92 | 11.97 | 4,010,901 | -0.15(-1.24%) |
May 28, 2019 | 12.18 | 12.32 | 12.09 | 12.12 | 2,558,317 | -0.05(-0.41%) |
May 24, 2019 | 12.09 | 12.21 | 12.01 | 12.17 | 2,576,400 | +0.18(+1.50%) |
May 23, 2019 | 12.30 | 12.30 | 11.91 | 11.99 | 2,031,739 | -0.36(-2.91%) |
May 22, 2019 | 12.48 | 12.55 | 12.32 | 12.35 | 2,015,630 | -0.17(-1.36%) |
May 21, 2019 | 12.63 | 12.80 | 12.44 | 12.52 | 2,878,346 | +0.00(+0.00%) |
May 20, 2019 | 12.65 | 12.75 | 12.48 | 12.52 | 2,062,513 | -0.28(-2.19%) |
May 17, 2019 | 13.14 | 13.16 | 12.79 | 12.80 | 2,216,100 | -0.47(-3.54%) |
May 16, 2019 | 13.44 | 13.54 | 13.26 | 13.27 | 4,713,660 | -0.11(-0.82%) |
May 15, 2019 | 13.20 | 13.48 | 13.18 | 13.38 | 2,070,252 | +0.10(+0.75%) |
May 14, 2019 | 13.12 | 13.45 | 13.06 | 13.28 | 2,305,586 | +0.16(+1.22%) |
May 13, 2019 | 13.37 | 13.42 | 13.10 | 13.12 | 3,439,217 | -0.52(-3.81%) |
May 10, 2019 | 13.51 | 13.71 | 13.34 | 13.64 | 1,671,600 | +0.06(+0.44%) |
May 09, 2019 | 13.35 | 13.64 | 13.27 | 13.58 | 1,968,426 | +0.08(+0.59%) |
May 08, 2019 | 13.58 | 13.68 | 13.44 | 13.50 | 2,057,926 | -0.09(-0.66%) |
May 07, 2019 | 13.60 | 13.70 | 13.36 | 13.59 | 2,577,869 | -0.16(-1.16%) |
May 06, 2019 | 13.44 | 13.87 | 13.31 | 13.75 | 3,364,151 | +0.01(+0.07%) |
May 03, 2019 | 13.59 | 14.00 | 13.04 | 13.74 | 6,098,200 | +0.49(+3.70%) |
May 02, 2019 | 13.23 | 13.40 | 13.05 | 13.25 | 3,359,487 | -0.09(-0.67%) |
May 01, 2019 | 13.32 | 13.59 | 13.22 | 13.34 | 4,024,605 | +0.04(+0.30%) |
Apr 30, 2019 | 13.37 | 13.38 | 13.09 | 13.30 | 4,020,350 | -0.04(-0.30%) |
Apr 29, 2019 | 13.26 | 13.41 | 13.18 | 13.34 | 2,020,853 | +0.10(+0.76%) |
Apr 26, 2019 | 13.11 | 13.25 | 13.04 | 13.24 | 2,185,600 | +0.07(+0.53%) |
Apr 25, 2019 | 13.06 | 13.23 | 12.89 | 13.17 | 3,271,672 | -0.01(-0.08%) |
Apr 24, 2019 | 13.16 | 13.38 | 13.13 | 13.18 | 2,102,941 | +0.01(+0.08%) |
Apr 23, 2019 | 12.86 | 13.29 | 12.86 | 13.17 | 3,484,772 | +0.31(+2.41%) |
Apr 22, 2019 | 12.93 | 12.93 | 12.66 | 12.86 | 1,773,324 | +0.17(+1.34%) |
Apr 18, 2019 | 12.76 | 12.91 | 12.68 | 12.69 | 1,728,000 | -0.13(-1.01%) |
Apr 17, 2019 | 12.86 | 12.90 | 12.70 | 12.82 | 1,347,088 | +0.05(+0.39%) |
Apr 16, 2019 | 12.87 | 12.90 | 12.71 | 12.77 | 1,780,733 | -0.06(-0.47%) |
Apr 15, 2019 | 12.95 | 13.02 | 12.82 | 12.83 | 1,566,657 | -0.07(-0.54%) |
Apr 12, 2019 | 12.84 | 12.92 | 12.62 | 12.90 | 1,877,900 | +0.11(+0.86%) |
Apr 11, 2019 | 12.81 | 12.83 | 12.68 | 12.79 | 1,180,565 | -0.01(-0.08%) |
Apr 10, 2019 | 12.69 | 12.85 | 12.60 | 12.80 | 1,344,566 | +0.13(+1.03%) |
Apr 09, 2019 | 12.60 | 12.82 | 12.58 | 12.67 | 1,687,787 | +0.03(+0.24%) |
Apr 08, 2019 | 12.42 | 12.65 | 12.39 | 12.64 | 1,026,679 | +0.17(+1.36%) |
Apr 05, 2019 | 12.48 | 12.55 | 12.43 | 12.47 | 1,100,400 | -0.01(-0.08%) |
Apr 04, 2019 | 12.55 | 12.62 | 12.40 | 12.48 | 1,013,226 | -0.02(-0.16%) |
Apr 03, 2019 | 12.47 | 12.60 | 12.40 | 12.50 | 1,405,518 | +0.09(+0.73%) |
Apr 02, 2019 | 12.73 | 12.73 | 12.31 | 12.41 | 1,848,529 | -0.12(-0.96%) |
Apr 01, 2019 | 12.41 | 12.56 | 12.34 | 12.53 | 2,379,548 | +0.15(+1.21%) |
Mar 29, 2019 | 12.48 | 12.61 | 12.36 | 12.38 | 2,336,800 | -0.03(-0.24%) |
Mar 28, 2019 | 12.28 | 12.47 | 12.19 | 12.41 | 2,099,611 | +0.18(+1.47%) |
Mar 27, 2019 | 12.17 | 12.26 | 12.00 | 12.23 | 1,075,720 | +0.05(+0.41%) |
Mar 26, 2019 | 12.20 | 12.34 | 12.13 | 12.18 | 1,693,595 | +0.04(+0.33%) |
Mar 25, 2019 | 12.11 | 12.19 | 11.99 | 12.14 | 2,382,916 | +0.02(+0.17%) |
Mar 22, 2019 | 12.26 | 12.31 | 12.04 | 12.12 | 2,638,500 | -0.23(-1.86%) |
Mar 21, 2019 | 12.00 | 12.36 | 11.98 | 12.35 | 1,524,724 | +0.34(+2.83%) |
Mar 20, 2019 | 12.19 | 12.20 | 11.89 | 12.01 | 1,862,437 | -0.17(-1.40%) |
Mar 19, 2019 | 12.18 | 12.29 | 12.06 | 12.18 | 2,998,916 | +0.03(+0.25%) |
Mar 18, 2019 | 12.23 | 12.36 | 12.12 | 12.15 | 2,134,844 | -0.08(-0.65%) |
Mar 15, 2019 | 12.29 | 12.44 | 12.22 | 12.23 | 2,459,100 | +0.00(+0.00%) |
Mar 14, 2019 | 12.41 | 12.41 | 12.15 | 12.23 | 2,234,488 | -0.19(-1.53%) |
Mar 13, 2019 | 12.41 | 12.55 | 12.29 | 12.42 | 2,369,684 | +0.05(+0.40%) |
Mar 12, 2019 | 12.45 | 12.48 | 12.36 | 12.37 | 1,771,386 | -0.08(-0.64%) |
Mar 11, 2019 | 12.39 | 12.48 | 12.29 | 12.45 | 2,334,449 | +0.10(+0.81%) |
Mar 08, 2019 | 12.31 | 12.49 | 12.21 | 12.35 | 1,488,200 | -0.09(-0.72%) |
Mar 07, 2019 | 12.66 | 12.66 | 12.37 | 12.44 | 2,003,693 | -0.22(-1.74%) |
Mar 06, 2019 | 12.89 | 12.91 | 12.61 | 12.66 | 1,785,666 | -0.23(-1.78%) |
Mar 05, 2019 | 13.21 | 13.25 | 12.88 | 12.89 | 1,230,161 | -0.32(-2.42%) |
Mar 04, 2019 | 13.23 | 13.34 | 13.12 | 13.21 | 1,989,323 | +0.01(+0.08%) |
Mar 01, 2019 | 13.20 | 13.26 | 13.11 | 13.20 | 1,180,800 | +0.07(+0.53%) |
Feb 28, 2019 | 13.15 | 13.27 | 13.10 | 13.13 | 1,613,056 | -0.08(-0.61%) |
Feb 27, 2019 | 13.26 | 13.28 | 12.95 | 13.21 | 1,924,364 | +0.05(+0.38%) |
Feb 26, 2019 | 13.07 | 13.26 | 13.03 | 13.16 | 2,025,817 | +0.00(+0.00%) |
Feb 25, 2019 | 13.45 | 13.48 | 13.14 | 13.16 | 1,885,697 | -0.18(-1.35%) |
Feb 22, 2019 | 13.17 | 13.40 | 13.14 | 13.34 | 3,308,100 | +0.27(+2.07%) |
Feb 21, 2019 | 13.14 | 13.20 | 13.00 | 13.07 | 2,192,245 | -0.07(-0.53%) |
Feb 20, 2019 | 13.15 | 13.32 | 13.09 | 13.14 | 2,369,999 | +0.04(+0.31%) |
Feb 19, 2019 | 13.04 | 13.24 | 12.84 | 13.10 | 5,886,620 | +0.30(+2.34%) |
Feb 15, 2019 | 12.32 | 12.80 | 12.20 | 12.80 | 4,572,900 | +0.54(+4.40%) |
Feb 14, 2019 | 12.07 | 12.34 | 12.07 | 12.26 | 2,888,816 | +0.20(+1.66%) |
Feb 13, 2019 | 12.05 | 12.11 | 12.01 | 12.06 | 1,730,044 | +0.03(+0.25%) |
Feb 12, 2019 | 12.14 | 12.16 | 11.96 | 12.03 | 2,640,165 | +0.06(+0.50%) |
Feb 11, 2019 | 11.71 | 11.97 | 11.71 | 11.97 | 3,262,302 | +0.27(+2.31%) |
Feb 08, 2019 | 11.73 | 11.78 | 11.62 | 11.70 | 2,678,300 | -0.07(-0.59%) |
Feb 07, 2019 | 11.86 | 12.00 | 11.69 | 11.77 | 4,599,312 | -0.10(-0.84%) |
Feb 06, 2019 | 11.74 | 12.67 | 11.60 | 11.87 | 7,049,237 | +0.95(+8.70%) |
Feb 05, 2019 | 11.09 | 11.17 | 10.89 | 10.92 | 3,747,879 | -0.12(-1.09%) |
Feb 04, 2019 | 10.97 | 11.08 | 10.90 | 11.04 | 3,538,552 | +0.06(+0.55%) |
Feb 01, 2019 | 11.11 | 11.20 | 10.97 | 10.98 | 1,701,400 | -0.14(-1.26%) |
Jan 31, 2019 | 10.89 | 11.13 | 10.84 | 11.12 | 4,467,442 | +0.25(+2.30%) |
Jan 30, 2019 | 10.83 | 10.88 | 10.66 | 10.87 | 1,929,038 | +0.04(+0.37%) |
Jan 29, 2019 | 10.92 | 10.93 | 10.77 | 10.83 | 1,073,065 | -0.08(-0.73%) |
Jan 28, 2019 | 10.88 | 11.07 | 10.79 | 10.91 | 1,341,143 | -0.04(-0.37%) |
Jan 25, 2019 | 10.90 | 11.07 | 10.88 | 10.95 | 1,657,000 | +0.11(+1.01%) |
Jan 24, 2019 | 10.54 | 10.86 | 10.53 | 10.84 | 1,687,851 | +0.33(+3.14%) |
Jan 23, 2019 | 10.51 | 10.57 | 10.39 | 10.51 | 1,492,605 | +0.01(+0.10%) |
Jan 22, 2019 | 10.57 | 10.61 | 10.36 | 10.50 | 1,001,483 | -0.15(-1.41%) |
Jan 18, 2019 | 10.60 | 10.67 | 10.51 | 10.65 | 1,294,900 | +0.06(+0.57%) |
Jan 17, 2019 | 10.46 | 10.61 | 10.36 | 10.59 | 1,094,763 | +0.10(+0.95%) |
Jan 16, 2019 | 10.43 | 10.61 | 10.36 | 10.49 | 1,304,975 | +0.05(+0.48%) |
Jan 15, 2019 | 10.33 | 10.54 | 10.32 | 10.44 | 1,952,970 | +0.14(+1.36%) |
Jan 14, 2019 | 10.50 | 10.50 | 10.28 | 10.30 | 1,454,825 | -0.26(-2.46%) |
Jan 11, 2019 | 10.38 | 10.62 | 10.38 | 10.56 | 1,957,000 | +0.13(+1.25%) |
Jan 10, 2019 | 10.11 | 10.50 | 10.11 | 10.43 | 1,665,625 | +0.23(+2.25%) |
Jan 09, 2019 | 9.970 | 10.48 | 9.900 | 10.20 | 2,725,534 | +0.23(+2.31%) |
Jan 08, 2019 | 9.960 | 10.08 | 9.900 | 9.970 | 1,355,091 | +0.08(+0.81%) |
Jan 07, 2019 | 9.700 | 9.980 | 9.700 | 9.890 | 1,294,069 | +0.19(+1.96%) |
Jan 04, 2019 | 9.750 | 9.840 | 9.690 | 9.700 | 1,736,000 | +0.07(+0.73%) |
Jan 03, 2019 | 9.750 | 9.809 | 9.530 | 9.630 | 993,150 | -0.30(-3.02%) |
Jan 02, 2019 | 9.880 | 10.01 | 9.780 | 9.930 | 1,574,282 | -0.12(-1.19%) |
Dec 31, 2018 | 10.01 | 10.06 | 9.795 | 10.05 | 1,651,700 | +0.07(+0.70%) |
Dec 28, 2018 | 9.890 | 10.14 | 9.740 | 9.980 | 1,210,800 | +0.14(+1.42%) |
Dec 27, 2018 | 9.560 | 9.850 | 9.505 | 9.840 | 1,313,788 | +0.14(+1.44%) |
Dec 26, 2018 | 9.390 | 9.710 | 9.360 | 9.700 | 1,300,590 | +0.35(+3.74%) |
Dec 24, 2018 | 9.470 | 9.550 | 9.320 | 9.350 | 1,076,400 | -0.16(-1.68%) |
Dec 21, 2018 | 9.830 | 9.870 | 9.500 | 9.510 | 4,672,500 | -0.32(-3.26%) |
Dec 20, 2018 | 9.880 | 10.12 | 9.710 | 9.830 | 1,969,133 | -0.09(-0.91%) |
Dec 19, 2018 | 9.990 | 10.28 | 9.840 | 9.920 | 1,824,517 | -0.06(-0.60%) |
Dec 18, 2018 | 10.16 | 10.23 | 9.960 | 9.980 | 1,592,641 | -0.03(-0.30%) |
Dec 17, 2018 | 10.06 | 10.28 | 9.950 | 10.01 | 2,070,472 | -0.10(-0.99%) |
Dec 14, 2018 | 10.05 | 10.29 | 10.04 | 10.11 | 1,758,700 | -0.10(-0.98%) |
Dec 13, 2018 | 10.38 | 10.48 | 10.19 | 10.21 | 1,930,116 | -0.10(-0.97%) |
Dec 12, 2018 | 10.28 | 10.40 | 10.13 | 10.31 | 2,428,662 | +0.17(+1.68%) |
Dec 11, 2018 | 10.46 | 10.46 | 10.04 | 10.14 | 2,039,471 | -0.16(-1.55%) |
Dec 10, 2018 | 10.29 | 10.43 | 10.15 | 10.30 | 2,461,637 | +0.00(+0.00%) |
Dec 07, 2018 | 10.67 | 10.70 | 10.22 | 10.30 | 3,541,600 | -0.36(-3.38%) |
Dec 06, 2018 | 9.900 | 10.67 | 9.800 | 10.66 | 3,276,698 | +0.45(+4.41%) |
Dec 04, 2018 | 10.41 | 10.48 | 10.11 | 10.21 | 3,999,700 | -0.22(-2.11%) |
Dec 03, 2018 | 10.25 | 10.43 | 10.12 | 10.43 | 1,818,121 | +0.29(+2.86%) |
Nov 30, 2018 | 10.00 | 10.19 | 9.900 | 10.14 | 2,035,300 | +0.07(+0.70%) |
Nov 29, 2018 | 9.890 | 10.23 | 9.855 | 10.07 | 2,287,307 | +0.16(+1.61%) |
Nov 28, 2018 | 9.670 | 9.980 | 9.660 | 9.910 | 1,711,195 | +0.27(+2.80%) |
Nov 27, 2018 | 9.650 | 9.870 | 9.600 | 9.640 | 1,865,503 | -0.06(-0.62%) |
Nov 26, 2018 | 9.560 | 9.767 | 9.450 | 9.700 | 1,907,386 | +0.22(+2.32%) |
Nov 23, 2018 | 9.400 | 9.600 | 9.380 | 9.480 | 417,000 | -0.01(-0.11%) |
Nov 21, 2018 | 9.490 | 9.490 | 9.490 | 0 | +0.04(+0.42%) | |
Nov 20, 2018 | 9.340 | 9.650 | 9.170 | 9.450 | 3,248,501 | -0.12(-1.25%) |
Nov 19, 2018 | 9.930 | 9.980 | 9.550 | 9.570 | 2,027,906 | -0.42(-4.20%) |
Nov 16, 2018 | 9.930 | 10.02 | 9.830 | 9.990 | 1,670,500 | -0.06(-0.60%) |
Nov 15, 2018 | 9.880 | 10.06 | 9.794 | 10.05 | 1,634,881 | +0.17(+1.72%) |
Nov 14, 2018 | 9.840 | 10.02 | 9.790 | 9.880 | 2,047,014 | +0.06(+0.61%) |
Nov 13, 2018 | 9.800 | 10.04 | 9.580 | 9.820 | 3,108,875 | -0.04(-0.41%) |
Nov 12, 2018 | 11.01 | 11.01 | 9.850 | 9.860 | 4,104,133 | -1.30(-11.65%) |
Nov 09, 2018 | 11.16 | 11.29 | 11.00 | 11.16 | 3,531,900 | +0.05(+0.45%) |
Nov 08, 2018 | 11.03 | 11.14 | 10.88 | 11.11 | 1,603,719 | +0.09(+0.82%) |
Nov 07, 2018 | 10.82 | 11.10 | 10.74 | 11.02 | 2,404,555 | +0.27(+2.51%) |
Nov 06, 2018 | 10.84 | 11.01 | 10.71 | 10.75 | 1,498,547 | -0.07(-0.69%) |
Nov 05, 2018 | 10.80 | 10.88 | 10.59 | 10.82 | 2,436,753 | -0.02(-0.18%) |
Nov 02, 2018 | 11.51 | 11.62 | 10.62 | 10.85 | 4,689,500 | -0.97(-8.25%) |
Nov 01, 2018 | 11.55 | 11.87 | 11.51 | 11.82 | 2,640,453 | +0.29(+2.52%) |
Oct 31, 2018 | 11.53 | 11.72 | 11.42 | 11.53 | 3,540,043 | +0.15(+1.32%) |
Oct 30, 2018 | 11.08 | 11.40 | 10.95 | 11.38 | 2,916,980 | +0.25(+2.25%) |
Oct 29, 2018 | 11.41 | 11.48 | 10.98 | 11.13 | 4,655,281 | -0.16(-1.42%) |
Oct 26, 2018 | 11.42 | 11.48 | 11.07 | 11.29 | 2,448,500 | -0.29(-2.50%) |
Oct 25, 2018 | 11.58 | 11.66 | 11.43 | 11.58 | 1,757,269 | +0.05(+0.43%) |
Oct 24, 2018 | 11.81 | 11.98 | 11.51 | 11.53 | 1,530,490 | -0.31(-2.62%) |
Oct 23, 2018 | 11.90 | 12.00 | 11.71 | 11.84 | 3,360,224 | -0.09(-0.75%) |
Oct 22, 2018 | 12.11 | 12.15 | 11.89 | 11.93 | 2,397,627 | -0.11(-0.91%) |
Oct 19, 2018 | 12.13 | 12.35 | 11.98 | 12.04 | 1,820,400 | -0.10(-0.82%) |
Oct 18, 2018 | 12.26 | 12.31 | 12.08 | 12.14 | 1,871,167 | -0.12(-0.98%) |
Oct 17, 2018 | 12.21 | 12.32 | 12.15 | 12.26 | 4,623,148 | +0.01(+0.08%) |
Oct 16, 2018 | 11.85 | 12.27 | 11.78 | 12.25 | 3,004,597 | +0.43(+3.64%) |
Oct 15, 2018 | 11.61 | 11.91 | 11.54 | 11.82 | 1,738,940 | +0.17(+1.46%) |
Oct 12, 2018 | 11.84 | 11.84 | 11.52 | 11.65 | 1,738,200 | -0.01(-0.09%) |
Oct 11, 2018 | 11.68 | 12.01 | 11.65 | 11.66 | 1,824,798 | -0.09(-0.77%) |
Oct 10, 2018 | 12.02 | 12.05 | 11.72 | 11.75 | 2,428,436 | -0.31(-2.57%) |
Oct 09, 2018 | 12.14 | 12.29 | 12.03 | 12.06 | 2,002,819 | -0.14(-1.15%) |
Oct 08, 2018 | 12.35 | 12.38 | 12.10 | 12.20 | 1,712,814 | -0.15(-1.21%) |
Oct 05, 2018 | 12.57 | 12.69 | 12.27 | 12.35 | 2,487,200 | -0.22(-1.75%) |
Oct 04, 2018 | 12.64 | 12.79 | 12.48 | 12.57 | 2,663,781 | -0.15(-1.18%) |
Oct 03, 2018 | 12.39 | 12.82 | 12.20 | 12.72 | 3,973,984 | +0.40(+3.25%) |
Oct 02, 2018 | 12.33 | 12.63 | 12.15 | 12.32 | 5,247,005 | +0.15(+1.23%) |
Oct 01, 2018 | 11.83 | 12.17 | 11.49 | 12.17 | 6,446,400 | +0.83(+7.32%) |
Sep 28, 2018 | 11.23 | 11.39 | 11.22 | 11.34 | 2,056,300 | +0.08(+0.71%) |
Sep 27, 2018 | 11.22 | 11.38 | 11.22 | 11.26 | 1,879,629 | +0.04(+0.36%) |
Sep 26, 2018 | 11.37 | 11.39 | 11.21 | 11.22 | 1,593,742 | -0.13(-1.15%) |
Sep 25, 2018 | 11.32 | 11.44 | 11.19 | 11.35 | 1,434,752 | +0.03(+0.27%) |
Sep 24, 2018 | 11.21 | 11.37 | 11.13 | 11.32 | 819,212 | +0.07(+0.62%) |
Sep 21, 2018 | 11.43 | 11.47 | 11.21 | 11.25 | 3,583,800 | -0.14(-1.23%) |
Sep 20, 2018 | 11.18 | 11.43 | 11.13 | 11.39 | 2,145,014 | +0.26(+2.34%) |
Sep 19, 2018 | 11.28 | 11.29 | 11.04 | 11.13 | 1,484,573 | -0.12(-1.07%) |
Sep 18, 2018 | 11.21 | 11.28 | 11.15 | 11.25 | 2,531,230 | +0.03(+0.27%) |
Sep 17, 2018 | 11.25 | 11.29 | 11.18 | 11.22 | 1,513,074 | -0.04(-0.36%) |
Sep 14, 2018 | 11.31 | 11.37 | 11.23 | 11.26 | 1,037,200 | -0.04(-0.35%) |
Sep 13, 2018 | 11.28 | 11.37 | 11.20 | 11.30 | 1,742,769 | +0.04(+0.36%) |
Sep 12, 2018 | 11.21 | 11.31 | 11.16 | 11.26 | 1,761,637 | +0.01(+0.09%) |
Sep 11, 2018 | 11.28 | 11.30 | 11.21 | 11.25 | 1,431,211 | -0.08(-0.71%) |
Sep 10, 2018 | 11.33 | 11.40 | 11.24 | 11.33 | 1,891,684 | +0.03(+0.27%) |
Sep 07, 2018 | 11.16 | 11.35 | 11.12 | 11.30 | 3,707,400 | +0.15(+1.35%) |
Sep 06, 2018 | 11.02 | 11.20 | 11.00 | 11.15 | 3,170,918 | +0.19(+1.73%) |
Sep 05, 2018 | 11.12 | 11.12 | 10.91 | 10.96 | 1,538,136 | -0.16(-1.44%) |