Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.54 | 10.68 | 10.46 | 10.60 | 326,407 | +0.03(+0.27%) |
Jan 30, 2019 | 10.80 | 10.85 | 10.52 | 10.57 | 241,719 | -0.25(-2.31%) |
Jan 29, 2019 | 10.99 | 10.99 | 10.74 | 10.82 | 295,691 | -0.19(-1.75%) |
Jan 28, 2019 | 11.05 | 11.11 | 10.87 | 11.02 | 146,165 | -0.06(-0.58%) |
Jan 25, 2019 | 10.87 | 11.12 | 10.87 | 11.08 | 231,537 | +0.25(+2.31%) |
Jan 24, 2019 | 10.94 | 10.94 | 10.67 | 10.83 | 184,802 | -0.11(-0.98%) |
Jan 23, 2019 | 10.91 | 11.07 | 10.82 | 10.94 | 200,074 | +0.06(+0.52%) |
Jan 22, 2019 | 11.09 | 11.14 | 10.82 | 10.88 | 343,709 | -0.33(-2.93%) |
Jan 18, 2019 | 10.94 | 11.39 | 10.77 | 11.21 | 642,225 | +0.39(+3.56%) |
Jan 17, 2019 | 10.47 | 10.85 | 10.47 | 10.82 | 284,080 | +0.29(+2.78%) |
Jan 16, 2019 | 10.46 | 10.64 | 10.44 | 10.53 | 589,757 | -0.03(-0.27%) |
Jan 15, 2019 | 10.64 | 10.64 | 10.39 | 10.56 | 237,183 | -0.08(-0.74%) |
Jan 14, 2019 | 10.39 | 10.76 | 10.38 | 10.64 | 333,321 | +0.19(+1.85%) |
Jan 11, 2019 | 9.895 | 10.59 | 9.895 | 10.44 | 383,934 | +0.55(+5.56%) |
Jan 10, 2019 | 10.69 | 10.85 | 9.816 | 9.895 | 476,283 | -1.08(-9.82%) |
Jan 09, 2019 | 11.04 | 11.18 | 10.81 | 10.97 | 297,101 | -0.06(-0.52%) |
Jan 08, 2019 | 11.03 | 11.05 | 10.67 | 11.03 | 266,933 | +0.03(+0.26%) |
Jan 07, 2019 | 10.65 | 11.15 | 10.55 | 11.00 | 499,899 | +0.49(+4.69%) |
Jan 04, 2019 | 10.27 | 10.59 | 10.17 | 10.51 | 385,755 | +0.23(+2.22%) |
Jan 03, 2019 | 10.13 | 10.48 | 9.945 | 10.28 | 431,710 | +0.07(+0.70%) |
Jan 02, 2019 | 10.04 | 10.54 | 10.03 | 10.21 | 788,988 | +0.02(+0.21%) |
Dec 31, 2018 | 10.20 | 10.36 | 9.920 | 10.19 | 260,392 | -0.01(-0.07%) |
Dec 28, 2018 | 10.27 | 10.37 | 9.981 | 10.19 | 248,205 | -0.13(-1.24%) |
Dec 27, 2018 | 10.04 | 10.33 | 9.852 | 10.32 | 306,046 | +0.14(+1.40%) |
Dec 26, 2018 | 9.809 | 10.21 | 9.545 | 10.18 | 431,783 | +0.34(+3.48%) |
Dec 24, 2018 | 9.674 | 10.10 | 9.595 | 9.838 | 143,993 | +0.18(+1.85%) |
Dec 21, 2018 | 9.845 | 10.35 | 9.538 | 9.659 | 1,211,614 | -0.22(-2.24%) |
Dec 20, 2018 | 10.02 | 10.18 | 9.816 | 9.881 | 381,400 | -0.16(-1.57%) |
Dec 19, 2018 | 10.32 | 10.41 | 9.981 | 10.04 | 281,360 | -0.25(-2.43%) |
Dec 18, 2018 | 10.03 | 10.31 | 10.00 | 10.29 | 334,108 | +0.29(+2.85%) |
Dec 17, 2018 | 10.07 | 10.32 | 9.916 | 10.00 | 407,175 | -0.08(-0.78%) |
Dec 14, 2018 | 9.795 | 10.25 | 9.795 | 10.08 | 337,151 | +0.26(+2.69%) |
Dec 13, 2018 | 10.17 | 10.22 | 9.695 | 9.816 | 419,243 | -0.40(-3.91%) |
Dec 12, 2018 | 10.14 | 10.32 | 9.966 | 10.22 | 349,509 | +0.08(+0.77%) |
Dec 11, 2018 | 10.37 | 10.37 | 9.870 | 10.14 | 424,887 | -0.13(-1.25%) |
Dec 10, 2018 | 10.12 | 10.41 | 10.07 | 10.27 | 469,620 | +0.15(+1.48%) |
Dec 07, 2018 | 10.47 | 10.49 | 9.959 | 10.12 | 491,229 | -0.34(-3.21%) |
Dec 06, 2018 | 10.12 | 10.50 | 10.06 | 10.45 | 650,043 | -0.08(-0.73%) |
Dec 04, 2018 | 11.05 | 11.12 | 10.51 | 10.53 | 527,366 | -0.48(-4.38%) |
Dec 03, 2018 | 10.68 | 11.07 | 10.55 | 11.01 | 484,276 | +0.46(+4.37%) |
Nov 30, 2018 | 10.57 | 10.77 | 10.45 | 10.55 | 585,947 | -0.11(-1.05%) |
Nov 29, 2018 | 10.81 | 10.84 | 10.40 | 10.66 | 430,597 | -0.16(-1.48%) |
Nov 28, 2018 | 10.89 | 10.90 | 10.39 | 10.82 | 548,831 | -0.04(-0.39%) |
Nov 27, 2018 | 10.80 | 10.90 | 10.45 | 10.86 | 829,633 | +0.06(+0.52%) |
Nov 26, 2018 | 11.81 | 11.91 | 10.79 | 10.81 | 432,989 | -0.93(-7.91%) |
Nov 23, 2018 | 11.60 | 11.76 | 11.30 | 11.74 | 275,714 | +0.09(+0.78%) |
Nov 21, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.17(+1.46%) | |
Nov 20, 2018 | 11.09 | 11.82 | 11.09 | 11.48 | 476,929 | -0.13(-1.14%) |
Nov 19, 2018 | 11.95 | 12.08 | 11.60 | 11.61 | 328,406 | -0.34(-2.86%) |
Nov 16, 2018 | 12.11 | 12.20 | 11.48 | 11.95 | 361,078 | -0.35(-2.84%) |
Nov 15, 2018 | 12.48 | 12.88 | 12.09 | 12.30 | 269,130 | -0.31(-2.49%) |
Nov 14, 2018 | 13.02 | 13.47 | 12.50 | 12.62 | 276,307 | -0.33(-2.54%) |
Nov 13, 2018 | 12.80 | 13.03 | 12.55 | 12.94 | 277,781 | +0.13(+1.04%) |
Nov 12, 2018 | 12.84 | 12.96 | 12.55 | 12.81 | 270,741 | +0.02(+0.16%) |
Nov 09, 2018 | 13.50 | 13.55 | 12.76 | 12.79 | 393,591 | -0.71(-5.22%) |
Nov 08, 2018 | 14.66 | 14.77 | 13.45 | 13.50 | 270,229 | -1.25(-8.48%) |
Nov 07, 2018 | 14.43 | 14.79 | 14.16 | 14.75 | 476,817 | +0.28(+1.93%) |
Nov 06, 2018 | 14.22 | 14.54 | 14.16 | 14.47 | 229,457 | +0.24(+1.72%) |
Nov 05, 2018 | 14.00 | 14.35 | 13.93 | 14.22 | 294,301 | +0.29(+2.05%) |
Nov 02, 2018 | 13.72 | 14.03 | 13.72 | 13.94 | 206,678 | +0.25(+1.84%) |
Nov 01, 2018 | 13.45 | 13.86 | 13.31 | 13.68 | 251,988 | +0.22(+1.66%) |
Oct 31, 2018 | 14.59 | 14.59 | 13.43 | 13.46 | 481,903 | -1.11(-7.62%) |
Oct 30, 2018 | 13.90 | 14.60 | 13.74 | 14.57 | 409,991 | +0.68(+4.93%) |
Oct 29, 2018 | 13.43 | 14.17 | 13.43 | 13.89 | 326,782 | +0.50(+3.76%) |
Oct 26, 2018 | 13.71 | 13.89 | 13.36 | 13.38 | 255,376 | -0.34(-2.44%) |
Oct 25, 2018 | 14.00 | 14.09 | 13.59 | 13.72 | 319,025 | -0.22(-1.55%) |
Oct 24, 2018 | 13.68 | 14.22 | 13.55 | 13.94 | 284,167 | +0.26(+1.89%) |
Oct 23, 2018 | 13.29 | 13.78 | 13.26 | 13.68 | 279,041 | +0.30(+2.24%) |
Oct 22, 2018 | 13.11 | 13.46 | 13.10 | 13.38 | 596,212 | +0.27(+2.02%) |
Oct 19, 2018 | 13.53 | 13.95 | 13.10 | 13.11 | 380,414 | -0.43(-3.15%) |
Oct 18, 2018 | 13.50 | 13.85 | 13.50 | 13.54 | 416,556 | +0.03(+0.26%) |
Oct 17, 2018 | 13.50 | 13.58 | 13.15 | 13.50 | 458,406 | -0.01(-0.05%) |
Oct 16, 2018 | 13.58 | 13.69 | 13.24 | 13.51 | 405,154 | -0.06(-0.46%) |
Oct 15, 2018 | 13.27 | 13.66 | 13.08 | 13.57 | 365,584 | +0.34(+2.59%) |
Oct 12, 2018 | 13.54 | 13.71 | 13.03 | 13.23 | 415,075 | -0.20(-1.46%) |
Oct 11, 2018 | 13.41 | 13.76 | 13.36 | 13.43 | 452,421 | -0.08(-0.57%) |
Oct 10, 2018 | 13.34 | 13.63 | 13.27 | 13.50 | 549,789 | +0.18(+1.36%) |
Oct 09, 2018 | 12.95 | 13.53 | 12.94 | 13.32 | 359,172 | +0.32(+2.47%) |
Oct 08, 2018 | 12.96 | 13.24 | 12.89 | 13.00 | 307,514 | +0.00(+0.00%) |
Oct 05, 2018 | 12.87 | 13.17 | 12.77 | 13.00 | 254,660 | +0.20(+1.53%) |
Oct 04, 2018 | 12.54 | 12.92 | 12.31 | 12.80 | 438,467 | +0.26(+2.06%) |
Oct 03, 2018 | 12.67 | 12.68 | 12.37 | 12.55 | 428,520 | -0.08(-0.61%) |
Oct 02, 2018 | 13.60 | 13.60 | 12.58 | 12.62 | 600,900 | -0.96(-7.04%) |
Oct 01, 2018 | 14.76 | 14.80 | 13.57 | 13.58 | 346,967 | -1.10(-7.47%) |
Sep 28, 2018 | 15.05 | 15.14 | 14.58 | 14.68 | 477,953 | -0.38(-2.50%) |
Sep 27, 2018 | 14.89 | 15.49 | 14.72 | 15.05 | 402,516 | +0.20(+1.32%) |
Sep 26, 2018 | 14.38 | 14.98 | 14.38 | 14.86 | 298,068 | +0.45(+3.10%) |
Sep 25, 2018 | 14.72 | 14.89 | 14.40 | 14.41 | 315,559 | -0.24(-1.67%) |
Sep 24, 2018 | 14.22 | 14.75 | 14.10 | 14.65 | 268,753 | +0.49(+3.45%) |
Sep 21, 2018 | 14.28 | 14.51 | 14.17 | 14.17 | 1,155,853 | -0.08(-0.59%) |
Sep 20, 2018 | 14.21 | 14.29 | 13.88 | 14.25 | 335,841 | +0.08(+0.59%) |
Sep 19, 2018 | 14.44 | 14.51 | 14.08 | 14.17 | 309,625 | -0.29(-1.98%) |
Sep 18, 2018 | 14.65 | 14.72 | 14.45 | 14.45 | 298,644 | -0.22(-1.48%) |
Sep 17, 2018 | 14.58 | 14.71 | 14.49 | 14.67 | 261,983 | +0.07(+0.48%) |
Sep 14, 2018 | 14.75 | 14.77 | 14.38 | 14.60 | 334,295 | -0.10(-0.66%) |
Sep 13, 2018 | 14.85 | 14.93 | 14.49 | 14.70 | 444,497 | -0.05(-0.33%) |
Sep 12, 2018 | 14.82 | 14.92 | 14.50 | 14.74 | 214,178 | -0.11(-0.74%) |
Sep 11, 2018 | 14.57 | 14.88 | 14.40 | 14.85 | 368,431 | +0.11(+0.75%) |
Sep 10, 2018 | 14.63 | 14.85 | 14.48 | 14.74 | 341,396 | +0.24(+1.66%) |
Sep 07, 2018 | 14.68 | 14.76 | 14.29 | 14.50 | 383,177 | -0.14(-0.94%) |
Sep 06, 2018 | 14.84 | 14.94 | 14.62 | 14.64 | 535,890 | +0.04(+0.28%) |
Sep 05, 2018 | 14.62 | 14.77 | 14.53 | 14.60 | 400,650 | -0.12(-0.79%) |
Sep 04, 2018 | 14.74 | 14.89 | 14.46 | 14.72 | 435,317 | -0.03(-0.19%) |
Aug 31, 2018 | 14.74 | 14.74 | 14.74 | 0 | +0.67(+4.79%) | |
Aug 30, 2018 | 14.28 | 14.40 | 13.94 | 14.07 | 308,123 | -0.33(-2.29%) |
Aug 29, 2018 | 14.58 | 14.79 | 14.39 | 14.40 | 331,918 | -0.28(-1.87%) |
Aug 28, 2018 | 14.85 | 14.99 | 14.61 | 14.68 | 306,951 | -0.12(-0.79%) |
Aug 27, 2018 | 14.52 | 14.92 | 14.41 | 14.79 | 605,090 | +0.17(+1.18%) |
Aug 24, 2018 | 13.80 | 15.12 | 13.80 | 14.62 | 1,053,230 | +0.80(+5.82%) |
Aug 23, 2018 | 14.99 | 14.99 | 12.84 | 13.82 | 1,685,659 | -2.53(-15.48%) |
Aug 22, 2018 | 16.53 | 16.81 | 16.33 | 16.35 | 555,782 | -0.07(-0.42%) |
Aug 21, 2018 | 16.53 | 16.55 | 16.17 | 16.42 | 360,799 | +0.01(+0.04%) |
Aug 20, 2018 | 16.00 | 16.50 | 16.00 | 16.41 | 250,740 | +0.39(+2.45%) |
Aug 17, 2018 | 16.17 | 16.17 | 15.57 | 16.02 | 421,728 | -0.15(-0.94%) |
Aug 16, 2018 | 16.09 | 16.42 | 15.88 | 16.17 | 436,296 | +0.08(+0.47%) |
Aug 15, 2018 | 16.98 | 16.98 | 15.91 | 16.09 | 622,380 | -0.97(-5.68%) |
Aug 14, 2018 | 16.85 | 17.23 | 16.71 | 17.06 | 519,475 | +0.31(+1.85%) |
Aug 13, 2018 | 16.69 | 16.79 | 16.13 | 16.75 | 415,438 | -0.12(-0.69%) |
Aug 10, 2018 | 16.18 | 17.19 | 16.02 | 16.87 | 622,191 | +0.68(+4.20%) |
Aug 09, 2018 | 16.96 | 17.01 | 16.12 | 16.19 | 539,495 | -0.76(-4.50%) |
Aug 08, 2018 | 17.25 | 17.31 | 16.86 | 16.95 | 389,821 | -0.37(-2.14%) |
Aug 07, 2018 | 17.36 | 17.70 | 17.21 | 17.32 | 492,171 | +0.01(+0.08%) |
Aug 06, 2018 | 17.12 | 17.33 | 17.04 | 17.31 | 219,957 | +0.14(+0.84%) |
Aug 03, 2018 | 17.27 | 17.67 | 17.01 | 17.16 | 350,591 | -0.03(-0.16%) |
Aug 02, 2018 | 16.88 | 17.49 | 16.78 | 17.19 | 307,057 | +0.24(+1.42%) |
Aug 01, 2018 | 17.03 | 17.29 | 16.69 | 16.95 | 474,560 | -0.16(-0.96%) |
Jul 31, 2018 | 17.33 | 17.43 | 17.10 | 17.12 | 334,460 | -0.10(-0.60%) |
Jul 30, 2018 | 17.30 | 17.32 | 16.84 | 17.22 | 409,475 | -0.03(-0.20%) |
Jul 27, 2018 | 18.16 | 18.24 | 17.19 | 17.25 | 384,632 | -0.93(-5.14%) |
Jul 26, 2018 | 18.16 | 18.48 | 17.85 | 18.19 | 333,985 | +0.13(+0.72%) |
Jul 25, 2018 | 17.76 | 18.21 | 17.76 | 18.06 | 292,648 | +0.19(+1.04%) |
Jul 24, 2018 | 18.18 | 18.39 | 17.73 | 17.87 | 408,837 | -0.22(-1.22%) |
Jul 23, 2018 | 17.74 | 18.29 | 17.71 | 18.09 | 312,079 | +0.28(+1.54%) |
Jul 20, 2018 | 17.60 | 18.04 | 17.56 | 17.82 | 338,552 | +0.22(+1.25%) |
Jul 19, 2018 | 17.27 | 18.37 | 17.27 | 17.60 | 745,778 | +0.36(+2.11%) |
Jul 18, 2018 | 16.68 | 17.36 | 16.59 | 17.23 | 513,347 | +0.55(+3.30%) |
Jul 17, 2018 | 16.31 | 16.74 | 16.23 | 16.68 | 304,271 | +0.38(+2.32%) |
Jul 16, 2018 | 15.71 | 16.57 | 15.70 | 16.31 | 569,711 | +0.60(+3.81%) |
Jul 13, 2018 | 14.89 | 16.44 | 14.89 | 15.71 | 899,113 | +0.90(+6.08%) |
Jul 12, 2018 | 16.75 | 16.80 | 14.06 | 14.81 | 1,138,004 | -2.31(-13.49%) |
Jul 11, 2018 | 17.00 | 17.29 | 16.77 | 17.12 | 454,698 | +0.21(+1.22%) |
Jul 10, 2018 | 17.23 | 17.31 | 16.83 | 16.91 | 233,361 | -0.38(-2.19%) |
Jul 09, 2018 | 17.23 | 17.23 | 17.15 | 17.29 | 354,125 | +0.10(+0.56%) |
Jul 06, 2018 | 17.32 | 17.40 | 17.16 | 17.19 | 238,514 | -0.14(-0.79%) |
Jul 05, 2018 | 17.34 | 17.38 | 16.97 | 17.33 | 327,017 | +0.01(+0.08%) |
Jul 03, 2018 | 17.32 | 17.32 | 17.32 | 0 | +0.12(+0.68%) | |
Jul 02, 2018 | 16.85 | 17.22 | 16.51 | 17.20 | 484,372 | +0.28(+1.62%) |
Jun 29, 2018 | 17.72 | 17.72 | 16.90 | 16.92 | 448,958 | -0.75(-4.24%) |
Jun 28, 2018 | 17.63 | 18.02 | 17.57 | 17.67 | 263,842 | -0.01(-0.04%) |
Jun 27, 2018 | 17.82 | 18.03 | 17.57 | 17.68 | 408,599 | -0.05(-0.27%) |
Jun 26, 2018 | 17.68 | 17.98 | 17.54 | 17.73 | 491,145 | +0.13(+0.74%) |
Jun 25, 2018 | 17.29 | 18.04 | 17.23 | 17.60 | 597,059 | +0.10(+0.55%) |
Jun 22, 2018 | 17.62 | 17.74 | 17.28 | 17.50 | 573,425 | -0.12(-0.66%) |
Jun 21, 2018 | 17.35 | 17.68 | 17.12 | 17.62 | 437,785 | +0.32(+1.83%) |
Jun 20, 2018 | 17.19 | 17.34 | 16.97 | 17.30 | 338,982 | +0.25(+1.49%) |
Jun 19, 2018 | 17.19 | 17.30 | 16.94 | 17.05 | 286,544 | -0.30(-1.70%) |
Jun 18, 2018 | 17.25 | 17.58 | 17.12 | 17.34 | 338,588 | +0.02(+0.12%) |
Jun 15, 2018 | 17.53 | 16.86 | 17.32 | 1,107,129 | +0.46(+2.73%) | |
Jun 14, 2018 | 16.88 | 16.89 | 16.44 | 16.86 | 334,847 | -0.01(-0.08%) |
Jun 13, 2018 | 16.87 | 16.90 | 16.61 | 16.88 | 502,171 | +0.10(+0.57%) |
Jun 12, 2018 | 16.85 | 16.98 | 16.48 | 16.78 | 490,707 | +0.14(+0.87%) |
Jun 11, 2018 | 16.66 | 17.06 | 16.60 | 16.64 | 629,366 | +0.04(+0.25%) |
Jun 08, 2018 | 16.52 | 16.80 | 16.39 | 16.59 | 764,818 | +0.10(+0.63%) |
Jun 07, 2018 | 17.22 | 17.40 | 16.28 | 16.49 | 975,621 | +0.13(+0.79%) |
Jun 06, 2018 | 16.23 | 16.36 | 550,405 | -0.18(-1.11%) | ||
Jun 05, 2018 | 16.27 | 16.74 | 16.17 | 16.55 | 761,253 | +0.18(+1.12%) |
Jun 04, 2018 | 15.82 | 16.44 | 15.66 | 16.36 | 747,929 | +0.62(+3.92%) |
Jun 01, 2018 | 15.60 | 15.81 | 15.49 | 15.75 | 672,175 | +0.26(+1.71%) |
May 31, 2018 | 15.66 | 15.70 | 15.26 | 15.48 | 586,867 | -0.16(-1.00%) |
May 30, 2018 | 15.52 | 15.82 | 15.32 | 15.64 | 520,487 | +0.22(+1.41%) |
May 29, 2018 | 14.73 | 15.53 | 14.67 | 15.42 | 1,047,375 | +0.62(+4.17%) |
May 25, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.26(+1.77%) | |
May 24, 2018 | 12.35 | 14.65 | 12.35 | 14.54 | 1,187,771 | +2.38(+19.57%) |
May 23, 2018 | 12.04 | 12.29 | 11.93 | 12.16 | 354,797 | +0.16(+1.36%) |
May 22, 2018 | 12.20 | 12.50 | 11.98 | 12.00 | 344,762 | -0.19(-1.56%) |
May 21, 2018 | 12.31 | 12.34 | 12.10 | 12.19 | 218,731 | -0.05(-0.39%) |
May 18, 2018 | 12.35 | 12.36 | 12.10 | 12.24 | 251,841 | -0.11(-0.88%) |
May 17, 2018 | 12.40 | 12.55 | 12.31 | 12.35 | 275,609 | -0.03(-0.27%) |
May 16, 2018 | 11.62 | 12.45 | 11.62 | 12.38 | 606,774 | +0.84(+7.29%) |
May 15, 2018 | 11.09 | 11.57 | 11.09 | 11.54 | 381,998 | +0.41(+3.65%) |
May 14, 2018 | 10.95 | 11.24 | 10.95 | 11.13 | 284,797 | +0.21(+1.92%) |
May 11, 2018 | 10.71 | 11.07 | 10.68 | 10.92 | 239,068 | +0.22(+2.09%) |
May 10, 2018 | 11.00 | 11.09 | 10.58 | 10.70 | 312,835 | -0.34(-3.07%) |
May 09, 2018 | 10.94 | 11.08 | 10.76 | 11.04 | 301,652 | +0.10(+0.93%) |
May 08, 2018 | 10.81 | 10.96 | 10.74 | 10.94 | 297,585 | +0.11(+1.00%) |
May 07, 2018 | 11.11 | 11.11 | 10.80 | 10.83 | 142,858 | -0.22(-2.02%) |
May 04, 2018 | 10.94 | 11.09 | 10.84 | 11.05 | 219,224 | +0.06(+0.55%) |
May 03, 2018 | 10.96 | 11.11 | 10.84 | 10.99 | 260,231 | -0.03(-0.25%) |
May 02, 2018 | 11.01 | 11.05 | 10.73 | 11.02 | 379,526 | +0.00(+0.00%) |
May 01, 2018 | 10.92 | 11.04 | 10.76 | 11.02 | 452,848 | +0.03(+0.25%) |
Apr 30, 2018 | 11.45 | 11.45 | 10.99 | 10.99 | 336,826 | -0.40(-3.51%) |
Apr 27, 2018 | 11.29 | 11.49 | 11.15 | 11.39 | 242,708 | +0.13(+1.14%) |
Apr 26, 2018 | 11.21 | 11.35 | 11.14 | 11.26 | 331,201 | +0.10(+0.91%) |
Apr 25, 2018 | 11.20 | 11.30 | 11.04 | 11.16 | 302,668 | -0.05(-0.42%) |
Apr 24, 2018 | 11.12 | 11.32 | 11.06 | 11.21 | 358,863 | +0.09(+0.79%) |
Apr 23, 2018 | 11.08 | 11.19 | 11.00 | 11.12 | 278,254 | +0.10(+0.92%) |
Apr 20, 2018 | 11.23 | 11.35 | 11.01 | 11.02 | 451,494 | -0.28(-2.52%) |
Apr 19, 2018 | 11.13 | 11.38 | 11.07 | 11.30 | 441,808 | +0.16(+1.40%) |
Apr 18, 2018 | 11.17 | 11.34 | 11.03 | 11.15 | 586,581 | +0.03(+0.24%) |
Apr 17, 2018 | 11.21 | 11.38 | 11.06 | 11.12 | 567,291 | +0.03(+0.24%) |
Apr 16, 2018 | 11.19 | 11.31 | 11.01 | 11.09 | 393,837 | -0.05(-0.43%) |
Apr 13, 2018 | 11.09 | 11.23 | 10.92 | 11.14 | 467,793 | +0.14(+1.29%) |
Apr 12, 2018 | 11.32 | 11.32 | 10.94 | 11.00 | 504,271 | -0.28(-2.52%) |
Apr 11, 2018 | 11.14 | 11.51 | 11.13 | 11.28 | 502,564 | +0.10(+0.85%) |
Apr 10, 2018 | 11.15 | 11.34 | 11.08 | 11.19 | 569,944 | +0.14(+1.29%) |
Apr 09, 2018 | 11.21 | 11.21 | 10.88 | 11.05 | 574,976 | -0.09(-0.85%) |
Apr 06, 2018 | 11.07 | 11.27 | 11.01 | 11.14 | 727,275 | +0.03(+0.31%) |
Apr 05, 2018 | 10.82 | 11.15 | 10.65 | 11.11 | 727,198 | +0.37(+3.41%) |
Apr 04, 2018 | 10.26 | 10.96 | 10.26 | 10.74 | 791,752 | +0.47(+4.55%) |
Apr 03, 2018 | 9.961 | 10.29 | 9.903 | 10.27 | 646,528 | +0.36(+3.62%) |
Apr 02, 2018 | 9.961 | 10.12 | 9.730 | 9.914 | 429,844 | -0.08(-0.81%) |
Mar 29, 2018 | 9.995 | 9.995 | 9.995 | 0 | -0.28(-2.77%) | |
Mar 28, 2018 | 9.988 | 10.44 | 9.907 | 10.28 | 485,990 | +0.32(+3.20%) |
Mar 27, 2018 | 10.12 | 10.29 | 9.927 | 9.961 | 677,030 | -0.14(-1.41%) |
Mar 26, 2018 | 9.771 | 10.11 | 9.680 | 10.10 | 621,845 | +0.55(+5.75%) |
Mar 23, 2018 | 9.263 | 9.897 | 9.263 | 9.554 | 694,456 | +0.33(+3.60%) |
Mar 22, 2018 | 9.052 | 9.527 | 8.574 | 9.222 | 759,603 | +0.25(+2.80%) |
Mar 21, 2018 | 9.100 | 9.202 | 8.930 | 8.971 | 521,201 | -0.13(-1.42%) |
Mar 20, 2018 | 9.181 | 9.181 | 8.944 | 9.100 | 518,635 | -0.08(-0.89%) |
Mar 19, 2018 | 9.005 | 9.222 | 8.761 | 9.181 | 725,434 | +0.18(+2.03%) |
Mar 16, 2018 | 8.808 | 9.012 | 8.490 | 8.998 | 1,502,717 | +0.20(+2.23%) |
Mar 15, 2018 | 8.612 | 8.924 | 8.523 | 8.802 | 714,711 | +0.26(+3.10%) |
Mar 14, 2018 | 8.530 | 8.639 | 8.395 | 8.537 | 543,043 | +0.11(+1.29%) |
Mar 13, 2018 | 8.191 | 8.625 | 8.178 | 8.429 | 537,098 | +0.25(+3.07%) |
Mar 12, 2018 | 8.212 | 8.306 | 8.130 | 8.178 | 441,092 | +0.00(+0.00%) |
Mar 09, 2018 | 8.015 | 8.232 | 7.886 | 8.178 | 857,982 | +0.17(+2.12%) |
Mar 08, 2018 | 8.272 | 8.279 | 7.659 | 8.008 | 1,595,755 | -0.25(-3.04%) |
Mar 07, 2018 | 8.595 | 8.180 | 8.259 | 830,692 | -0.20(-2.34%) | |
Mar 06, 2018 | 7.817 | 8.523 | 7.817 | 8.457 | 676,286 | +0.65(+8.37%) |
Mar 05, 2018 | 7.757 | 7.903 | 7.724 | 7.804 | 530,392 | +0.01(+0.08%) |
Mar 02, 2018 | 7.428 | 7.804 | 7.352 | 7.797 | 474,464 | +0.29(+3.87%) |
Mar 01, 2018 | 7.461 | 7.659 | 7.316 | 7.507 | 438,182 | +0.01(+0.18%) |
Feb 28, 2018 | 7.586 | 7.751 | 7.480 | 7.494 | 403,503 | -0.04(-0.53%) |
Feb 27, 2018 | 7.731 | 7.896 | 7.513 | 7.533 | 382,795 | -0.15(-1.97%) |
Feb 26, 2018 | 7.527 | 7.823 | 7.454 | 7.685 | 489,373 | +0.22(+2.92%) |
Feb 23, 2018 | 7.388 | 7.480 | 7.309 | 7.467 | 336,377 | +0.15(+2.07%) |
Feb 22, 2018 | 7.250 | 7.441 | 7.184 | 7.316 | 478,220 | +0.09(+1.19%) |
Feb 21, 2018 | 7.203 | 7.365 | 7.203 | 7.230 | 268,042 | +0.04(+0.55%) |
Feb 20, 2018 | 7.263 | 7.388 | 7.098 | 7.190 | 592,598 | -0.18(-2.42%) |
Feb 16, 2018 | 7.368 | 7.368 | 7.368 | 0 | -0.15(-2.02%) | |
Feb 15, 2018 | 7.560 | 7.632 | 7.289 | 7.520 | 423,367 | -0.01(-0.18%) |
Feb 14, 2018 | 7.329 | 7.639 | 7.309 | 7.533 | 349,346 | +0.17(+2.33%) |
Feb 13, 2018 | 7.447 | 7.558 | 7.309 | 7.362 | 360,273 | -0.08(-1.06%) |
Feb 12, 2018 | 7.527 | 7.540 | 7.184 | 7.441 | 410,687 | -0.05(-0.70%) |
Feb 09, 2018 | 7.388 | 7.586 | 7.137 | 7.494 | 437,617 | +0.21(+2.90%) |
Feb 08, 2018 | 7.685 | 7.731 | 7.230 | 7.283 | 433,498 | -0.42(-5.40%) |
Feb 07, 2018 | 7.593 | 7.738 | 7.500 | 7.698 | 290,724 | +0.13(+1.66%) |
Feb 06, 2018 | 7.256 | 7.738 | 7.256 | 7.573 | 456,422 | -0.01(-0.09%) |
Feb 05, 2018 | 7.441 | 7.659 | 7.395 | 7.579 | 352,408 | +0.05(+0.70%) |
Feb 02, 2018 | 7.830 | 7.830 | 7.520 | 7.527 | 416,242 | -0.38(-4.84%) |