Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.97 | 12.13 | 11.94 | 11.97 | 2,747 | +0.07(+0.58%) |
Sep 27, 2019 | 11.75 | 11.99 | 11.75 | 11.90 | 14,883 | +0.23(+1.95%) |
Sep 26, 2019 | 11.10 | 12.02 | 10.99 | 11.67 | 13,878 | +0.10(+0.85%) |
Sep 25, 2019 | 11.71 | 11.82 | 11.58 | 11.58 | 3,860 | -0.01(-0.09%) |
Sep 24, 2019 | 11.93 | 11.93 | 11.59 | 11.59 | 6,011 | -0.29(-2.41%) |
Sep 23, 2019 | 11.78 | 12.00 | 11.76 | 11.87 | 5,222 | -0.02(-0.17%) |
Sep 20, 2019 | 11.65 | 11.89 | 11.53 | 11.89 | 14,478 | +0.21(+1.78%) |
Sep 19, 2019 | 11.87 | 11.88 | 11.60 | 11.68 | 8,898 | -0.13(-1.09%) |
Sep 18, 2019 | 11.81 | 11.89 | 11.64 | 11.81 | 4,073 | +0.02(+0.17%) |
Sep 17, 2019 | 11.90 | 11.96 | 11.79 | 11.79 | 6,421 | -0.11(-0.91%) |
Sep 16, 2019 | 11.94 | 11.94 | 11.71 | 11.90 | 7,346 | +0.17(+1.43%) |
Sep 13, 2019 | 11.48 | 11.85 | 11.48 | 11.73 | 10,428 | +0.38(+3.30%) |
Sep 12, 2019 | 11.32 | 11.70 | 11.32 | 11.36 | 19,956 | +0.04(+0.35%) |
Sep 11, 2019 | 11.29 | 12.09 | 11.09 | 11.32 | 49,501 | +0.13(+1.15%) |
Sep 10, 2019 | 11.26 | 11.64 | 11.12 | 11.19 | 153,895 | +0.97(+9.47%) |
Sep 09, 2019 | 10.52 | 10.68 | 10.16 | 10.22 | 18,311 | -0.26(-2.45%) |
Sep 06, 2019 | 10.50 | 10.68 | 10.16 | 10.48 | 16,806 | +0.06(+0.57%) |
Sep 05, 2019 | 10.33 | 10.53 | 10.33 | 10.42 | 1,211 | +0.00(+0.00%) |
Sep 04, 2019 | 10.27 | 10.62 | 10.23 | 10.42 | 10,056 | -0.04(-0.38%) |
Sep 03, 2019 | 10.18 | 10.51 | 10.09 | 10.46 | 12,075 | +0.15(+1.45%) |
Aug 30, 2019 | 10.34 | 10.52 | 10.28 | 10.31 | 2,126 | -0.05(-0.49%) |
Aug 29, 2019 | 10.13 | 10.65 | 10.13 | 10.36 | 6,101 | -0.01(-0.10%) |
Aug 28, 2019 | 10.41 | 10.59 | 10.37 | 10.37 | 2,091 | +0.18(+1.74%) |
Aug 27, 2019 | 10.56 | 10.80 | 10.19 | 10.19 | 3,879 | -0.34(-3.19%) |
Aug 26, 2019 | 10.22 | 10.55 | 10.12 | 10.53 | 9,522 | +0.18(+1.77%) |
Aug 23, 2019 | 10.47 | 10.77 | 10.35 | 10.35 | 22,881 | +0.02(+0.24%) |
Aug 22, 2019 | 10.37 | 10.51 | 10.25 | 10.32 | 8,575 | -0.05(-0.48%) |
Aug 21, 2019 | 10.17 | 10.37 | 10.13 | 10.37 | 2,131 | +0.03(+0.32%) |
Aug 20, 2019 | 10.24 | 10.46 | 10.17 | 10.34 | 1,119 | -0.09(-0.89%) |
Aug 19, 2019 | 10.33 | 10.72 | 10.14 | 10.43 | 12,276 | +0.24(+2.33%) |
Aug 16, 2019 | 10.73 | 10.73 | 10.13 | 10.19 | 15,591 | -0.48(-4.53%) |
Aug 15, 2019 | 10.81 | 10.94 | 10.51 | 10.68 | 5,202 | +0.04(+0.37%) |
Aug 14, 2019 | 10.97 | 11.07 | 10.57 | 10.64 | 17,331 | -0.44(-4.01%) |
Aug 13, 2019 | 11.14 | 11.27 | 10.97 | 11.08 | 6,311 | +0.04(+0.36%) |
Aug 12, 2019 | 11.57 | 11.58 | 11.03 | 11.04 | 23,028 | -0.25(-2.19%) |
Aug 09, 2019 | 11.43 | 11.50 | 11.21 | 11.29 | 2,936 | -0.08(-0.69%) |
Aug 08, 2019 | 11.12 | 11.60 | 11.12 | 11.37 | 20,415 | +0.30(+2.68%) |
Aug 07, 2019 | 10.80 | 11.10 | 10.79 | 11.07 | 9,013 | +0.12(+1.08%) |
Aug 06, 2019 | 10.86 | 10.96 | 10.79 | 10.95 | 16,468 | +0.19(+1.74%) |
Aug 05, 2019 | 10.68 | 10.77 | 10.43 | 10.77 | 5,163 | +0.00(+0.00%) |
Aug 02, 2019 | 10.78 | 10.78 | 10.59 | 10.77 | 7,390 | -0.11(-1.00%) |
Aug 01, 2019 | 10.68 | 11.08 | 10.61 | 10.87 | 37,841 | +0.28(+2.61%) |
Jul 31, 2019 | 10.60 | 10.64 | 10.43 | 10.60 | 14,742 | -0.10(-0.92%) |
Jul 30, 2019 | 10.51 | 10.70 | 10.45 | 10.70 | 13,379 | +0.27(+2.56%) |
Jul 29, 2019 | 10.32 | 10.45 | 10.13 | 10.43 | 10,580 | +0.06(+0.57%) |
Jul 26, 2019 | 10.42 | 10.72 | 10.32 | 10.37 | 6,682 | -0.02(-0.19%) |
Jul 25, 2019 | 9.936 | 10.45 | 9.798 | 10.39 | 32,235 | +0.46(+4.68%) |
Jul 24, 2019 | 9.956 | 10.08 | 9.828 | 9.926 | 34,175 | +0.04(+0.40%) |
Jul 23, 2019 | 9.729 | 10.06 | 9.650 | 9.887 | 92,728 | +0.03(+0.30%) |
Jul 22, 2019 | 10.12 | 10.22 | 9.709 | 9.857 | 38,829 | -0.17(-1.67%) |
Jul 19, 2019 | 10.12 | 10.27 | 9.828 | 10.03 | 68,644 | -0.15(-1.46%) |
Jul 18, 2019 | 10.22 | 10.27 | 9.581 | 10.17 | 83,052 | +0.07(+0.68%) |
Jul 17, 2019 | 10.75 | 11.15 | 9.798 | 10.10 | 366,423 | -0.70(-6.49%) |
Jul 16, 2019 | 10.86 | 10.87 | 10.81 | 10.81 | 90,091 | -0.06(-0.54%) |
Jul 15, 2019 | 10.85 | 11.05 | 10.83 | 10.86 | 112,455 | -0.05(-0.45%) |
Jul 12, 2019 | 10.93 | 11.11 | 10.85 | 10.91 | 38,372 | -0.06(-0.54%) |
Jul 11, 2019 | 11.04 | 11.04 | 10.97 | 10.97 | 1,454 | -0.03(-0.27%) |
Jul 10, 2019 | 10.92 | 11.01 | 10.87 | 11.00 | 7,609 | +0.02(+0.18%) |
Jul 09, 2019 | 11.07 | 11.07 | 10.91 | 10.98 | 4,655 | -0.08(-0.71%) |
Jul 08, 2019 | 11.03 | 11.06 | 10.99 | 11.06 | 2,043 | -0.02(-0.18%) |
Jul 05, 2019 | 11.10 | 11.23 | 11.04 | 11.08 | 6,479 | -0.03(-0.27%) |
Jul 03, 2019 | 11.03 | 11.23 | 10.95 | 11.11 | 3,239 | +0.03(+0.27%) |
Jul 02, 2019 | 11.04 | 11.18 | 11.04 | 11.08 | 3,283 | +0.14(+1.26%) |
Jul 01, 2019 | 11.15 | 11.15 | 10.94 | 10.94 | 7,812 | -0.12(-1.07%) |
Jun 28, 2019 | 11.05 | 11.11 | 10.95 | 11.06 | 11,440 | +0.20(+1.82%) |
Jun 27, 2019 | 11.06 | 11.06 | 10.86 | 10.86 | 8,008 | -0.20(-1.79%) |
Jun 26, 2019 | 10.93 | 11.17 | 10.72 | 11.06 | 15,629 | +0.13(+1.17%) |
Jun 25, 2019 | 11.46 | 11.46 | 10.93 | 10.93 | 16,751 | -0.54(-4.73%) |
Jun 24, 2019 | 11.39 | 11.69 | 11.22 | 11.48 | 2,084 | +0.06(+0.52%) |
Jun 21, 2019 | 11.42 | 11.53 | 11.23 | 11.42 | 10,225 | -0.05(-0.46%) |
Jun 20, 2019 | 11.56 | 11.61 | 11.41 | 11.47 | 5,037 | -0.10(-0.91%) |
Jun 19, 2019 | 11.66 | 11.75 | 11.41 | 11.58 | 10,817 | -0.07(-0.59%) |
Jun 18, 2019 | 11.77 | 11.85 | 11.56 | 11.64 | 12,177 | -0.04(-0.34%) |
Jun 17, 2019 | 11.64 | 11.81 | 11.54 | 11.68 | 13,379 | -0.14(-1.17%) |
Jun 14, 2019 | 11.90 | 11.92 | 11.68 | 11.82 | 11,339 | -0.13(-1.07%) |
Jun 13, 2019 | 11.84 | 12.10 | 11.84 | 11.95 | 16,916 | +0.19(+1.64%) |
Jun 12, 2019 | 11.71 | 11.80 | 11.65 | 11.76 | 11,413 | -0.08(-0.71%) |
Jun 11, 2019 | 11.80 | 11.85 | 11.51 | 11.84 | 61,265 | -0.16(-1.32%) |
Jun 10, 2019 | 11.92 | 12.13 | 11.80 | 12.00 | 12,936 | +0.00(+0.00%) |
Jun 07, 2019 | 11.92 | 12.00 | 11.79 | 12.00 | 11,845 | +0.21(+1.76%) |
Jun 06, 2019 | 12.00 | 12.08 | 11.79 | 11.79 | 10,123 | -0.12(-0.99%) |
Jun 05, 2019 | 12.04 | 12.14 | 11.91 | 11.91 | 6,962 | -0.24(-1.95%) |
Jun 04, 2019 | 12.05 | 12.20 | 12.05 | 12.15 | 3,523 | +0.05(+0.41%) |
Jun 03, 2019 | 12.00 | 12.10 | 11.93 | 12.10 | 5,318 | +0.05(+0.41%) |
May 31, 2019 | 11.89 | 12.05 | 11.88 | 12.05 | 4,049 | +0.13(+1.11%) |
May 30, 2019 | 12.05 | 12.13 | 11.85 | 11.92 | 4,933 | -0.11(-0.93%) |
May 29, 2019 | 11.84 | 12.03 | 11.84 | 12.03 | 5,775 | +0.15(+1.25%) |
May 28, 2019 | 12.06 | 12.06 | 11.84 | 11.88 | 43,875 | -0.10(-0.82%) |
May 24, 2019 | 12.00 | 12.10 | 11.93 | 11.98 | 4,151 | +0.04(+0.33%) |
May 23, 2019 | 12.02 | 12.05 | 11.90 | 11.94 | 9,791 | -0.21(-1.71%) |
May 22, 2019 | 12.22 | 12.22 | 12.03 | 12.15 | 20,199 | -0.03(-0.24%) |
May 21, 2019 | 12.38 | 12.43 | 12.17 | 12.18 | 5,915 | +0.01(+0.08%) |
May 20, 2019 | 12.36 | 12.62 | 12.17 | 12.17 | 9,462 | -0.38(-2.99%) |
May 17, 2019 | 12.48 | 12.66 | 12.40 | 12.54 | 15,693 | -0.10(-0.78%) |
May 16, 2019 | 12.30 | 12.66 | 12.30 | 12.64 | 3,161 | +0.01(+0.08%) |
May 15, 2019 | 12.74 | 12.74 | 12.53 | 12.63 | 2,161 | -0.12(-0.93%) |
May 14, 2019 | 12.63 | 12.80 | 12.61 | 12.75 | 20,484 | +0.15(+1.18%) |
May 13, 2019 | 12.38 | 12.60 | 12.19 | 12.60 | 9,168 | +0.01(+0.08%) |
May 10, 2019 | 12.35 | 12.64 | 12.17 | 12.59 | 9,213 | +0.07(+0.55%) |
May 09, 2019 | 12.29 | 12.52 | 12.15 | 12.52 | 5,719 | +0.15(+1.20%) |
May 08, 2019 | 12.35 | 12.40 | 12.11 | 12.38 | 15,266 | +0.09(+0.72%) |
May 07, 2019 | 12.25 | 12.45 | 12.25 | 12.29 | 16,535 | +0.05(+0.40%) |
May 06, 2019 | 12.15 | 12.45 | 11.89 | 12.24 | 12,257 | +0.03(+0.24%) |
May 03, 2019 | 12.26 | 12.30 | 12.21 | 12.21 | 6,985 | +0.02(+0.16%) |
May 02, 2019 | 12.24 | 12.30 | 12.11 | 12.19 | 18,942 | -0.02(-0.16%) |
May 01, 2019 | 12.12 | 12.52 | 12.12 | 12.21 | 7,828 | -0.33(-2.60%) |
Apr 30, 2019 | 12.12 | 12.53 | 12.12 | 12.53 | 9,109 | +0.42(+3.51%) |
Apr 29, 2019 | 12.30 | 12.30 | 11.98 | 12.11 | 8,747 | -0.23(-1.88%) |
Apr 26, 2019 | 11.73 | 12.35 | 11.70 | 12.34 | 9,820 | +0.49(+4.12%) |
Apr 25, 2019 | 11.72 | 11.85 | 11.64 | 11.85 | 6,477 | +0.07(+0.59%) |
Apr 24, 2019 | 11.82 | 12.01 | 11.53 | 11.78 | 18,256 | -0.17(-1.40%) |
Apr 23, 2019 | 11.97 | 12.44 | 11.48 | 11.95 | 56,907 | -0.18(-1.47%) |
Apr 22, 2019 | 12.20 | 12.25 | 11.97 | 12.13 | 34,180 | -0.18(-1.44%) |
Apr 18, 2019 | 12.19 | 12.77 | 11.79 | 12.31 | 16,503 | +0.01(+0.08%) |
Apr 17, 2019 | 11.08 | 12.57 | 10.72 | 12.30 | 33,203 | +0.20(+1.63%) |
Apr 16, 2019 | 11.89 | 12.43 | 11.80 | 12.10 | 9,657 | +0.14(+1.16%) |
Apr 15, 2019 | 11.83 | 11.96 | 11.74 | 11.96 | 7,164 | -0.04(-0.33%) |
Apr 12, 2019 | 11.49 | 12.16 | 11.41 | 12.00 | 30,373 | +0.49(+4.29%) |
Apr 11, 2019 | 11.55 | 11.62 | 11.51 | 11.51 | 3,857 | -0.02(-0.17%) |
Apr 10, 2019 | 11.62 | 11.77 | 11.51 | 11.53 | 12,756 | -0.09(-0.77%) |
Apr 09, 2019 | 11.50 | 11.80 | 11.50 | 11.62 | 9,370 | -0.13(-1.09%) |
Apr 08, 2019 | 11.73 | 11.75 | 11.57 | 11.74 | 4,530 | +0.13(+1.11%) |
Apr 05, 2019 | 11.43 | 11.73 | 11.43 | 11.62 | 1,721 | -0.02(-0.17%) |
Apr 04, 2019 | 11.70 | 11.71 | 11.59 | 11.63 | 3,565 | +0.17(+1.46%) |
Apr 03, 2019 | 11.55 | 11.56 | 11.43 | 11.47 | 2,004 | -0.06(-0.51%) |
Apr 02, 2019 | 11.73 | 11.73 | 11.44 | 11.53 | 1,570 | -0.11(-0.93%) |
Apr 01, 2019 | 11.83 | 11.83 | 11.63 | 11.63 | 8,736 | +0.04(+0.34%) |
Mar 29, 2019 | 11.63 | 11.67 | 11.35 | 11.60 | 19,641 | +0.24(+2.09%) |
Mar 28, 2019 | 11.50 | 11.60 | 11.33 | 11.36 | 11,825 | +0.03(+0.26%) |
Mar 27, 2019 | 11.37 | 11.52 | 11.23 | 11.33 | 44,472 | -0.23(-1.97%) |
Mar 26, 2019 | 11.56 | 11.56 | 11.34 | 11.56 | 4,402 | +0.24(+2.10%) |
Mar 25, 2019 | 11.21 | 11.42 | 11.03 | 11.32 | 47,567 | +0.11(+0.97%) |
Mar 22, 2019 | 10.93 | 11.22 | 10.93 | 11.21 | 24,400 | +0.04(+0.35%) |
Mar 21, 2019 | 11.15 | 11.31 | 11.10 | 11.17 | 7,095 | -0.08(-0.70%) |
Mar 20, 2019 | 10.55 | 11.25 | 10.24 | 11.25 | 28,180 | +0.28(+2.52%) |
Mar 19, 2019 | 10.92 | 11.01 | 10.85 | 10.97 | 7,565 | +0.06(+0.54%) |
Mar 18, 2019 | 11.01 | 11.05 | 10.90 | 10.91 | 13,470 | -0.10(-0.90%) |
Mar 15, 2019 | 10.96 | 11.01 | 10.88 | 11.01 | 19,641 | +0.00(+0.00%) |
Mar 14, 2019 | 10.92 | 11.06 | 10.92 | 11.01 | 2,577 | +0.06(+0.55%) |
Mar 13, 2019 | 10.92 | 11.17 | 10.92 | 10.95 | 4,702 | +0.04(+0.36%) |
Mar 12, 2019 | 11.21 | 11.21 | 10.88 | 10.91 | 9,438 | -0.08(-0.72%) |
Mar 11, 2019 | 10.93 | 11.01 | 10.87 | 10.99 | 6,857 | +0.09(+0.81%) |
Mar 08, 2019 | 10.87 | 10.93 | 10.80 | 10.90 | 14,275 | +0.03(+0.27%) |
Mar 07, 2019 | 10.90 | 10.95 | 10.87 | 10.87 | 5,716 | -0.04(-0.36%) |
Mar 06, 2019 | 11.04 | 11.16 | 10.91 | 10.91 | 30,692 | -0.24(-2.13%) |
Mar 05, 2019 | 11.17 | 11.17 | 11.05 | 11.15 | 2,913 | +0.14(+1.26%) |
Mar 04, 2019 | 11.04 | 11.28 | 10.95 | 11.01 | 31,713 | -0.03(-0.27%) |
Mar 01, 2019 | 10.87 | 11.12 | 10.84 | 11.04 | 94,867 | +0.11(+0.99%) |
Feb 28, 2019 | 10.93 | 10.93 | 10.91 | 10.93 | 3,226 | -0.08(-0.72%) |
Feb 27, 2019 | 10.91 | 11.01 | 10.91 | 11.01 | 9,423 | +0.05(+0.45%) |
Feb 26, 2019 | 10.95 | 11.08 | 10.94 | 10.96 | 64,747 | -0.05(-0.45%) |
Feb 25, 2019 | 11.02 | 11.03 | 10.90 | 11.01 | 32,722 | +0.09(+0.81%) |
Feb 22, 2019 | 11.00 | 11.02 | 10.91 | 10.92 | 10,529 | +0.02(+0.18%) |
Feb 21, 2019 | 10.95 | 11.04 | 10.90 | 10.90 | 3,438 | -0.05(-0.45%) |
Feb 20, 2019 | 11.11 | 11.17 | 10.94 | 10.95 | 13,330 | -0.24(-2.12%) |
Feb 19, 2019 | 10.91 | 11.20 | 10.91 | 11.19 | 100,094 | +0.27(+2.44%) |
Feb 15, 2019 | 10.94 | 11.01 | 10.87 | 10.92 | 20,755 | -0.02(-0.18%) |
Feb 14, 2019 | 11.00 | 11.00 | 10.91 | 10.94 | 10,656 | +0.02(+0.18%) |
Feb 13, 2019 | 10.95 | 11.01 | 10.89 | 10.92 | 11,569 | +0.02(+0.23%) |
Feb 12, 2019 | 10.96 | 11.04 | 10.90 | 10.90 | 46,664 | -0.01(-0.14%) |
Feb 11, 2019 | 10.97 | 11.08 | 10.91 | 10.91 | 16,376 | -0.03(-0.27%) |
Feb 08, 2019 | 11.01 | 11.14 | 10.93 | 10.94 | 4,353 | -0.06(-0.54%) |
Feb 07, 2019 | 11.09 | 11.38 | 10.93 | 11.00 | 11,112 | -0.17(-1.50%) |
Feb 06, 2019 | 11.36 | 11.36 | 10.92 | 11.17 | 18,724 | +0.20(+1.80%) |
Feb 05, 2019 | 10.94 | 11.05 | 10.94 | 10.97 | 3,422 | +0.07(+0.63%) |
Feb 04, 2019 | 10.89 | 11.08 | 10.89 | 10.90 | 23,059 | -0.01(-0.09%) |
Feb 01, 2019 | 11.08 | 11.08 | 10.91 | 10.91 | 6,479 | -0.07(-0.63%) |
Jan 31, 2019 | 11.22 | 11.22 | 10.89 | 10.98 | 15,030 | -0.28(-2.46%) |
Jan 30, 2019 | 11.03 | 11.26 | 10.99 | 11.26 | 18,241 | +0.36(+3.26%) |
Jan 29, 2019 | 11.18 | 11.18 | 10.88 | 10.90 | 8,786 | +0.00(+0.00%) |
Jan 28, 2019 | 10.97 | 10.97 | 10.78 | 10.90 | 13,999 | +0.09(+0.82%) |
Jan 25, 2019 | 11.15 | 11.15 | 10.60 | 10.82 | 111,775 | -0.06(-0.54%) |
Jan 24, 2019 | 10.96 | 11.11 | 10.84 | 10.87 | 71,356 | -0.07(-0.63%) |
Jan 23, 2019 | 10.91 | 11.36 | 10.89 | 10.94 | 20,787 | -0.20(-1.77%) |
Jan 22, 2019 | 11.28 | 11.43 | 11.14 | 11.14 | 15,635 | -0.27(-2.34%) |
Jan 18, 2019 | 11.18 | 11.67 | 11.18 | 11.41 | 15,085 | +0.23(+2.03%) |
Jan 17, 2019 | 11.39 | 11.46 | 11.14 | 11.18 | 30,568 | -0.20(-1.74%) |
Jan 16, 2019 | 11.11 | 11.41 | 11.05 | 11.38 | 13,192 | +0.21(+1.86%) |
Jan 15, 2019 | 11.13 | 11.56 | 11.11 | 11.17 | 10,083 | +0.05(+0.44%) |
Jan 14, 2019 | 11.30 | 11.44 | 10.89 | 11.12 | 7,759 | -0.30(-2.60%) |
Jan 11, 2019 | 11.47 | 11.55 | 11.31 | 11.42 | 18,224 | -0.04(-0.34%) |
Jan 10, 2019 | 11.45 | 11.61 | 11.33 | 11.46 | 23,000 | -0.02(-0.17%) |
Jan 09, 2019 | 11.27 | 11.54 | 11.26 | 11.48 | 26,869 | +0.18(+1.57%) |
Jan 08, 2019 | 10.93 | 11.30 | 10.89 | 11.30 | 22,030 | +0.35(+3.16%) |
Jan 07, 2019 | 10.79 | 11.36 | 10.77 | 10.95 | 19,101 | +0.26(+2.45%) |
Jan 04, 2019 | 10.41 | 10.79 | 10.37 | 10.69 | 36,144 | +0.33(+3.19%) |
Jan 03, 2019 | 10.45 | 10.47 | 10.36 | 10.36 | 11,459 | -0.10(-0.94%) |
Jan 02, 2019 | 10.28 | 10.64 | 10.26 | 10.46 | 22,186 | +0.15(+1.44%) |
Dec 31, 2018 | 10.50 | 10.59 | 10.08 | 10.31 | 36,853 | -0.12(-1.14%) |
Dec 28, 2018 | 10.46 | 10.48 | 10.13 | 10.43 | 23,894 | +0.17(+1.64%) |
Dec 27, 2018 | 9.956 | 10.26 | 9.956 | 10.26 | 22,851 | +0.04(+0.39%) |
Dec 26, 2018 | 10.21 | 10.33 | 9.966 | 10.22 | 28,150 | -0.05(-0.48%) |
Dec 24, 2018 | 9.847 | 10.27 | 9.847 | 10.27 | 9,112 | +0.10(+0.97%) |
Dec 21, 2018 | 10.08 | 10.40 | 10.08 | 10.17 | 45,864 | +0.05(+0.49%) |
Dec 20, 2018 | 10.29 | 10.29 | 10.02 | 10.12 | 52,818 | -0.18(-1.73%) |
Dec 19, 2018 | 10.01 | 10.52 | 10.01 | 10.30 | 35,430 | +0.30(+2.96%) |
Dec 18, 2018 | 9.778 | 10.40 | 9.778 | 10.01 | 31,050 | +0.00(+0.00%) |
Dec 17, 2018 | 10.67 | 10.77 | 10.01 | 10.01 | 31,942 | -0.66(-6.20%) |
Dec 14, 2018 | 10.81 | 10.86 | 10.67 | 10.67 | 14,478 | -0.06(-0.55%) |
Dec 13, 2018 | 11.42 | 11.48 | 10.69 | 10.73 | 22,257 | -0.68(-5.97%) |
Dec 12, 2018 | 11.67 | 12.33 | 11.41 | 11.41 | 8,572 | -0.27(-2.28%) |
Dec 11, 2018 | 11.65 | 12.65 | 10.20 | 11.67 | 24,368 | +0.08(+0.68%) |
Dec 10, 2018 | 11.81 | 12.26 | 11.46 | 11.60 | 37,609 | -0.31(-2.57%) |
Dec 07, 2018 | 12.05 | 12.62 | 11.87 | 11.90 | 33,816 | +0.05(+0.42%) |
Dec 06, 2018 | 12.69 | 12.70 | 11.75 | 11.85 | 89,374 | -1.22(-9.37%) |
Dec 04, 2018 | 13.08 | 13.45 | 13.05 | 13.08 | 23,489 | +0.15(+1.15%) |
Dec 03, 2018 | 13.71 | 13.71 | 12.93 | 12.93 | 31,886 | -0.16(-1.21%) |
Nov 30, 2018 | 13.34 | 13.52 | 13.09 | 13.09 | 11,947 | -0.12(-0.90%) |
Nov 29, 2018 | 13.32 | 13.98 | 13.21 | 13.21 | 10,494 | -0.18(-1.33%) |
Nov 28, 2018 | 13.60 | 13.62 | 13.38 | 13.38 | 6,166 | -0.07(-0.51%) |
Nov 27, 2018 | 13.37 | 13.74 | 13.37 | 13.45 | 2,812 | -0.05(-0.37%) |
Nov 26, 2018 | 13.85 | 14.10 | 13.37 | 13.50 | 8,618 | -0.34(-2.43%) |
Nov 23, 2018 | 13.58 | 13.90 | 13.49 | 13.84 | 8,808 | +0.17(+1.24%) |
Nov 21, 2018 | 13.67 | 13.67 | 13.67 | 0 | +0.28(+2.06%) | |
Nov 20, 2018 | 13.47 | 13.82 | 13.33 | 13.39 | 7,601 | -0.14(-1.02%) |
Nov 19, 2018 | 13.40 | 13.68 | 13.37 | 13.53 | 8,355 | -0.14(-1.01%) |
Nov 16, 2018 | 13.95 | 14.03 | 13.63 | 13.67 | 11,238 | -0.48(-3.42%) |
Nov 15, 2018 | 13.64 | 14.27 | 13.45 | 14.15 | 13,218 | +0.81(+6.07%) |
Nov 14, 2018 | 13.98 | 14.01 | 13.34 | 13.34 | 17,087 | -0.60(-4.32%) |
Nov 13, 2018 | 13.05 | 14.26 | 13.05 | 13.95 | 77,548 | +1.00(+7.70%) |
Nov 12, 2018 | 13.04 | 13.17 | 12.95 | 12.95 | 12,881 | -0.16(-1.21%) |
Nov 09, 2018 | 13.17 | 13.29 | 13.04 | 13.11 | 8,504 | -0.18(-1.34%) |
Nov 08, 2018 | 13.02 | 13.28 | 13.02 | 13.28 | 12,276 | +0.20(+1.51%) |
Nov 07, 2018 | 13.26 | 13.30 | 13.09 | 13.09 | 14,148 | -0.07(-0.53%) |
Nov 06, 2018 | 13.21 | 13.24 | 13.16 | 13.16 | 1,081 | +0.02(+0.15%) |
Nov 05, 2018 | 13.06 | 13.26 | 13.03 | 13.14 | 8,721 | +0.03(+0.23%) |
Nov 02, 2018 | 12.99 | 13.26 | 12.99 | 13.11 | 9,010 | -0.15(-1.12%) |
Nov 01, 2018 | 12.97 | 13.27 | 12.91 | 13.25 | 5,241 | +0.28(+2.13%) |
Oct 31, 2018 | 12.99 | 13.07 | 12.81 | 12.98 | 14,304 | +0.04(+0.31%) |
Oct 30, 2018 | 12.87 | 13.06 | 12.87 | 12.94 | 7,868 | +0.13(+1.00%) |
Oct 29, 2018 | 12.94 | 13.10 | 12.76 | 12.81 | 30,782 | -0.14(-1.07%) |
Oct 26, 2018 | 13.04 | 13.11 | 12.91 | 12.95 | 12,554 | -0.16(-1.21%) |
Oct 25, 2018 | 13.12 | 13.25 | 13.09 | 13.11 | 8,523 | +0.01(+0.08%) |
Oct 24, 2018 | 13.24 | 13.25 | 13.09 | 13.10 | 14,422 | -0.05(-0.38%) |
Oct 23, 2018 | 13.01 | 13.17 | 12.84 | 13.15 | 26,237 | +0.05(+0.38%) |
Oct 22, 2018 | 13.11 | 13.26 | 12.03 | 13.10 | 6,590 | -0.02(-0.15%) |
Oct 19, 2018 | 13.06 | 13.33 | 13.06 | 13.12 | 23,894 | +0.06(+0.49%) |
Oct 18, 2018 | 13.27 | 13.27 | 12.97 | 13.05 | 7,341 | -0.09(-0.71%) |
Oct 17, 2018 | 13.14 | 13.26 | 13.04 | 13.15 | 17,439 | +0.01(+0.08%) |
Oct 16, 2018 | 13.10 | 13.52 | 13.10 | 13.14 | 6,948 | +0.03(+0.23%) |
Oct 15, 2018 | 13.21 | 13.21 | 13.09 | 13.11 | 14,531 | -0.18(-1.34%) |
Oct 12, 2018 | 13.23 | 13.33 | 13.02 | 13.28 | 37,359 | +0.18(+1.36%) |
Oct 11, 2018 | 13.03 | 13.39 | 13.02 | 13.11 | 33,899 | +0.04(+0.30%) |
Oct 10, 2018 | 13.11 | 13.30 | 13.03 | 13.07 | 40,315 | -0.08(-0.60%) |
Oct 09, 2018 | 13.43 | 13.47 | 13.09 | 13.15 | 9,385 | +0.02(+0.15%) |
Oct 08, 2018 | 13.47 | 13.47 | 13.09 | 13.13 | 26,775 | +0.04(+0.30%) |
Oct 05, 2018 | 13.10 | 13.27 | 13.09 | 13.09 | 21,767 | -0.14(-1.04%) |
Oct 04, 2018 | 13.38 | 13.45 | 13.09 | 13.23 | 10,131 | -0.07(-0.52%) |
Oct 03, 2018 | 13.26 | 13.58 | 13.26 | 13.29 | 21,205 | -0.05(-0.37%) |
Oct 02, 2018 | 13.26 | 13.46 | 13.19 | 13.34 | 43,300 | +0.11(+0.82%) |