Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.64 | 10.88 | 10.64 | 10.82 | 4,269 | +0.14(+1.27%) |
Apr 29, 2019 | 11.03 | 11.03 | 10.69 | 10.69 | 3,156 | -0.36(-3.27%) |
Apr 26, 2019 | 10.76 | 11.16 | 10.76 | 11.05 | 8,405 | +0.36(+3.34%) |
Apr 25, 2019 | 10.76 | 10.76 | 10.61 | 10.69 | 7,358 | -0.07(-0.63%) |
Apr 24, 2019 | 10.65 | 10.76 | 10.65 | 10.76 | 5,447 | +0.08(+0.72%) |
Apr 23, 2019 | 10.73 | 10.73 | 10.64 | 10.68 | 2,782 | -0.07(-0.64%) |
Apr 22, 2019 | 10.90 | 10.94 | 10.75 | 10.75 | 10,439 | -0.13(-1.16%) |
Apr 18, 2019 | 11.06 | 11.06 | 10.85 | 10.88 | 25,881 | -0.20(-1.80%) |
Apr 17, 2019 | 11.13 | 11.13 | 11.08 | 11.08 | 6,420 | -0.10(-0.89%) |
Apr 16, 2019 | 11.27 | 11.35 | 11.09 | 11.17 | 7,011 | -0.13(-1.12%) |
Apr 15, 2019 | 11.33 | 11.41 | 11.30 | 11.30 | 10,703 | -0.13(-1.17%) |
Apr 12, 2019 | 11.53 | 11.54 | 11.43 | 11.43 | 8,074 | -0.14(-1.19%) |
Apr 11, 2019 | 11.53 | 11.65 | 11.53 | 11.57 | 6,427 | -0.05(-0.39%) |
Apr 10, 2019 | 11.81 | 11.87 | 11.53 | 11.62 | 13,159 | -0.18(-1.53%) |
Apr 09, 2019 | 11.76 | 11.83 | 11.76 | 11.80 | 9,471 | +0.05(+0.38%) |
Apr 08, 2019 | 11.81 | 11.88 | 11.69 | 11.75 | 23,349 | +0.16(+1.40%) |
Apr 05, 2019 | 11.59 | 11.75 | 11.53 | 11.59 | 8,958 | +0.05(+0.47%) |
Apr 04, 2019 | 11.40 | 11.54 | 11.36 | 11.54 | 14,975 | +0.01(+0.05%) |
Apr 03, 2019 | 11.40 | 11.54 | 11.40 | 11.53 | 5,164 | +0.10(+0.90%) |
Apr 02, 2019 | 11.46 | 11.46 | 11.40 | 11.43 | 1,983 | +0.00(+0.02%) |
Apr 01, 2019 | 11.78 | 11.78 | 11.39 | 11.43 | 12,246 | -0.22(-1.88%) |
Mar 29, 2019 | 11.65 | 11.73 | 11.63 | 11.65 | 9,290 | -0.02(-0.15%) |
Mar 28, 2019 | 12.04 | 12.06 | 11.66 | 11.66 | 33,215 | -0.49(-4.02%) |
Mar 27, 2019 | 12.14 | 12.20 | 12.14 | 12.15 | 2,377 | -0.06(-0.52%) |
Mar 26, 2019 | 12.21 | 12.31 | 12.07 | 12.21 | 36,492 | -0.07(-0.59%) |
Mar 25, 2019 | 12.15 | 12.33 | 12.15 | 12.29 | 13,408 | +0.25(+2.09%) |
Mar 22, 2019 | 11.94 | 12.06 | 11.94 | 12.04 | 23,558 | +0.14(+1.15%) |
Mar 21, 2019 | 11.88 | 11.90 | 11.80 | 11.90 | 12,056 | +0.08(+0.68%) |
Mar 20, 2019 | 11.79 | 11.84 | 11.62 | 11.82 | 9,225 | +0.14(+1.17%) |
Mar 19, 2019 | 11.74 | 11.75 | 11.63 | 11.68 | 9,912 | +0.06(+0.54%) |
Mar 18, 2019 | 11.75 | 11.81 | 11.62 | 11.62 | 12,722 | -0.10(-0.85%) |
Mar 15, 2019 | 11.55 | 11.84 | 11.55 | 11.72 | 24,664 | +0.14(+1.25%) |
Mar 14, 2019 | 11.72 | 11.72 | 11.56 | 11.57 | 8,846 | -0.25(-2.14%) |
Mar 13, 2019 | 11.74 | 11.86 | 11.74 | 11.83 | 4,243 | +0.09(+0.77%) |
Mar 12, 2019 | 11.70 | 11.74 | 11.64 | 11.74 | 6,193 | +0.21(+1.83%) |
Mar 11, 2019 | 11.57 | 11.57 | 11.49 | 11.53 | 4,467 | -0.04(-0.33%) |
Mar 08, 2019 | 11.46 | 11.57 | 11.40 | 11.56 | 5,862 | +0.35(+3.10%) |
Mar 07, 2019 | 11.18 | 11.22 | 11.18 | 11.22 | 3,520 | -0.04(-0.36%) |
Mar 06, 2019 | 11.26 | 11.31 | 11.26 | 11.26 | 2,303 | -0.03(-0.28%) |
Mar 05, 2019 | 11.32 | 11.35 | 11.29 | 11.29 | 6,783 | -0.01(-0.12%) |
Mar 04, 2019 | 11.36 | 11.37 | 11.30 | 11.30 | 20,748 | -0.04(-0.32%) |
Mar 01, 2019 | 11.59 | 11.63 | 11.32 | 11.34 | 11,945 | -0.28(-2.41%) |
Feb 28, 2019 | 11.69 | 11.69 | 11.59 | 11.62 | 8,916 | -0.12(-1.00%) |
Feb 27, 2019 | 11.81 | 11.84 | 11.65 | 11.74 | 7,616 | -0.09(-0.80%) |
Feb 26, 2019 | 11.76 | 11.83 | 11.75 | 11.83 | 1,260 | -0.01(-0.10%) |
Feb 25, 2019 | 11.77 | 11.88 | 11.77 | 11.84 | 9,243 | -0.00(-0.02%) |
Feb 22, 2019 | 11.84 | 11.86 | 11.81 | 11.84 | 6,083 | +0.14(+1.16%) |
Feb 21, 2019 | 11.80 | 11.81 | 11.65 | 11.71 | 8,685 | -0.12(-0.97%) |
Feb 20, 2019 | 11.71 | 11.86 | 11.66 | 11.82 | 7,647 | +0.18(+1.53%) |
Feb 19, 2019 | 11.55 | 11.66 | 11.53 | 11.65 | 14,319 | +0.33(+2.96%) |
Feb 15, 2019 | 11.33 | 11.33 | 11.17 | 11.31 | 10,286 | +0.12(+1.11%) |
Feb 14, 2019 | 11.09 | 11.21 | 11.09 | 11.19 | 11,573 | +0.03(+0.29%) |
Feb 13, 2019 | 11.36 | 11.37 | 11.15 | 11.15 | 10,111 | -0.15(-1.30%) |
Feb 12, 2019 | 11.44 | 11.51 | 11.30 | 11.30 | 8,050 | -0.02(-0.16%) |
Feb 11, 2019 | 11.34 | 11.42 | 11.31 | 11.32 | 28,598 | +0.02(+0.16%) |
Feb 08, 2019 | 11.31 | 11.31 | 11.28 | 11.30 | 11,502 | +0.10(+0.89%) |
Feb 07, 2019 | 11.36 | 11.36 | 11.13 | 11.20 | 8,206 | -0.12(-1.02%) |
Feb 06, 2019 | 11.37 | 11.37 | 11.27 | 11.32 | 23,786 | -0.07(-0.65%) |
Feb 05, 2019 | 11.32 | 11.39 | 11.32 | 11.39 | 4,638 | +0.03(+0.24%) |
Feb 04, 2019 | 11.40 | 11.49 | 11.36 | 11.36 | 10,082 | -0.06(-0.55%) |
Feb 01, 2019 | 11.38 | 11.43 | 11.34 | 11.43 | 4,424 | -0.01(-0.08%) |
Jan 31, 2019 | 11.43 | 11.44 | 11.42 | 11.44 | 10,454 | +0.18(+1.61%) |
Jan 30, 2019 | 11.03 | 11.27 | 11.01 | 11.26 | 22,292 | +0.13(+1.15%) |
Jan 29, 2019 | 10.89 | 11.17 | 10.89 | 11.13 | 14,711 | +0.35(+3.25%) |
Jan 28, 2019 | 10.77 | 10.79 | 10.68 | 10.78 | 10,296 | +0.14(+1.27%) |
Jan 25, 2019 | 10.67 | 10.67 | 10.60 | 10.64 | 3,981 | +0.27(+2.59%) |
Jan 24, 2019 | 10.44 | 10.47 | 10.23 | 10.37 | 6,561 | -0.02(-0.14%) |
Jan 23, 2019 | 10.23 | 10.45 | 10.23 | 10.39 | 2,176 | +0.09(+0.88%) |
Jan 22, 2019 | 10.16 | 10.35 | 10.09 | 10.30 | 3,964 | +0.08(+0.80%) |
Jan 18, 2019 | 10.40 | 10.42 | 10.21 | 10.22 | 7,078 | -0.15(-1.45%) |
Jan 17, 2019 | 10.34 | 10.40 | 10.34 | 10.37 | 18,834 | -0.10(-0.94%) |
Jan 16, 2019 | 10.41 | 10.47 | 10.41 | 10.47 | 4,480 | +0.04(+0.35%) |
Jan 15, 2019 | 10.53 | 10.53 | 10.37 | 10.43 | 5,354 | -0.15(-1.41%) |
Jan 14, 2019 | 10.58 | 10.62 | 10.57 | 10.58 | 3,854 | +0.08(+0.78%) |
Jan 11, 2019 | 10.72 | 10.75 | 10.46 | 10.50 | 17,917 | -0.09(-0.85%) |
Jan 10, 2019 | 10.67 | 10.71 | 10.55 | 10.59 | 3,280 | -0.14(-1.28%) |
Jan 09, 2019 | 10.56 | 10.76 | 10.56 | 10.72 | 9,993 | +0.19(+1.82%) |
Jan 08, 2019 | 10.38 | 10.53 | 10.38 | 10.53 | 3,881 | +0.02(+0.19%) |
Jan 07, 2019 | 10.60 | 10.62 | 10.49 | 10.51 | 21,195 | -0.03(-0.27%) |
Jan 04, 2019 | 10.31 | 10.58 | 10.13 | 10.54 | 15,042 | -0.01(-0.09%) |
Jan 03, 2019 | 10.38 | 10.58 | 10.33 | 10.55 | 7,924 | +0.17(+1.66%) |
Jan 02, 2019 | 10.40 | 10.42 | 10.30 | 10.38 | 6,208 | +0.06(+0.61%) |
Dec 31, 2018 | 10.16 | 10.32 | 10.13 | 10.32 | 16,590 | +0.11(+1.06%) |
Dec 28, 2018 | 10.31 | 10.36 | 10.19 | 10.21 | 8,848 | +0.03(+0.30%) |
Dec 27, 2018 | 10.20 | 10.29 | 10.07 | 10.18 | 23,714 | +0.15(+1.53%) |
Dec 26, 2018 | 10.41 | 10.41 | 10.02 | 10.02 | 2,235 | -0.18(-1.72%) |
Dec 24, 2018 | 10.13 | 10.22 | 10.13 | 10.20 | 77,569 | +0.27(+2.67%) |
Dec 21, 2018 | 10.06 | 10.11 | 9.835 | 9.934 | 6,001 | -0.16(-1.60%) |
Dec 20, 2018 | 9.979 | 10.10 | 9.831 | 10.10 | 16,197 | +0.29(+2.94%) |
Dec 19, 2018 | 10.14 | 10.33 | 9.808 | 9.808 | 9,265 | -0.31(-3.11%) |
Dec 18, 2018 | 9.883 | 10.14 | 9.873 | 10.12 | 6,493 | +0.22(+2.27%) |
Dec 17, 2018 | 9.871 | 9.898 | 9.809 | 9.898 | 5,832 | +0.07(+0.73%) |
Dec 14, 2018 | 9.754 | 9.826 | 9.754 | 9.826 | 1,333 | +0.09(+0.92%) |
Dec 13, 2018 | 9.736 | 9.763 | 9.691 | 9.736 | 3,439 | +0.00(+0.00%) |
Dec 12, 2018 | 9.396 | 9.736 | 9.396 | 9.736 | 6,533 | +0.07(+0.69%) |
Dec 11, 2018 | 9.588 | 9.670 | 9.571 | 9.670 | 2,590 | +0.01(+0.15%) |
Dec 10, 2018 | 9.520 | 9.735 | 9.502 | 9.655 | 3,065 | +0.02(+0.19%) |
Dec 07, 2018 | 9.502 | 9.637 | 9.448 | 9.637 | 7,445 | +0.21(+2.19%) |
Dec 06, 2018 | 9.438 | 9.503 | 9.430 | 9.430 | 3,493 | -0.04(-0.38%) |
Dec 04, 2018 | 9.466 | 9.556 | 9.412 | 9.466 | 3,333 | +0.07(+0.75%) |
Dec 03, 2018 | 9.259 | 9.396 | 9.255 | 9.396 | 4,521 | +0.22(+2.37%) |
Nov 30, 2018 | 9.097 | 9.178 | 9.088 | 9.178 | 10,779 | -0.08(-0.87%) |
Nov 29, 2018 | 9.358 | 9.439 | 9.250 | 9.259 | 4,897 | +0.01(+0.10%) |
Nov 28, 2018 | 9.016 | 9.250 | 9.016 | 9.250 | 5,378 | +0.17(+1.88%) |
Nov 27, 2018 | 9.097 | 9.115 | 9.016 | 9.080 | 23,914 | -0.21(-2.23%) |
Nov 26, 2018 | 9.358 | 9.394 | 9.284 | 9.286 | 12,120 | -0.12(-1.24%) |
Nov 23, 2018 | 9.520 | 9.520 | 9.403 | 9.403 | 3,111 | -0.14(-1.51%) |
Nov 21, 2018 | 9.547 | 9.547 | 9.547 | 0 | +0.14(+1.49%) | |
Nov 20, 2018 | 9.196 | 9.448 | 9.196 | 9.407 | 52,924 | -0.04(-0.44%) |
Nov 19, 2018 | 9.448 | 9.448 | 9.448 | 9.448 | 474 | +0.12(+1.25%) |
Nov 16, 2018 | 9.448 | 9.448 | 9.183 | 9.331 | 6,445 | +0.10(+1.07%) |
Nov 15, 2018 | 9.043 | 9.268 | 9.043 | 9.232 | 6,034 | +0.12(+1.28%) |
Nov 14, 2018 | 9.124 | 9.511 | 9.061 | 9.115 | 5,129 | +0.07(+0.80%) |
Nov 13, 2018 | 9.106 | 9.125 | 9.025 | 9.043 | 3,850 | -0.10(-1.08%) |
Nov 12, 2018 | 9.408 | 9.408 | 9.133 | 9.142 | 10,316 | -0.29(-3.05%) |
Nov 09, 2018 | 9.448 | 9.493 | 9.430 | 9.430 | 5,667 | -0.06(-0.66%) |
Nov 08, 2018 | 9.637 | 9.637 | 9.466 | 9.493 | 7,853 | -0.17(-1.77%) |
Nov 07, 2018 | 9.808 | 9.808 | 9.646 | 9.664 | 5,059 | +0.05(+0.50%) |
Nov 06, 2018 | 9.637 | 9.637 | 9.557 | 9.616 | 6,021 | +0.00(+0.00%) |
Nov 05, 2018 | 9.592 | 9.673 | 9.592 | 9.616 | 856 | -0.16(-1.69%) |
Nov 02, 2018 | 9.763 | 9.817 | 9.763 | 9.781 | 4,889 | +0.04(+0.37%) |
Nov 01, 2018 | 9.601 | 9.784 | 9.583 | 9.745 | 8,886 | +0.31(+3.34%) |
Oct 31, 2018 | 9.457 | 9.477 | 9.430 | 9.430 | 3,661 | -0.02(-0.19%) |
Oct 30, 2018 | 9.421 | 9.538 | 9.421 | 9.448 | 1,145 | -0.04(-0.47%) |
Oct 29, 2018 | 9.475 | 9.750 | 9.458 | 9.493 | 13,626 | -0.09(-0.94%) |
Oct 26, 2018 | 9.669 | 9.669 | 9.565 | 9.583 | 4,667 | +0.04(+0.38%) |
Oct 25, 2018 | 9.943 | 9.943 | 9.547 | 9.547 | 3,377 | -0.35(-3.55%) |
Oct 24, 2018 | 9.901 | 9.945 | 9.898 | 9.898 | 6,316 | -0.06(-0.63%) |
Oct 23, 2018 | 10.02 | 10.31 | 9.893 | 9.961 | 10,887 | +0.05(+0.50%) |
Oct 22, 2018 | 9.871 | 9.912 | 9.871 | 9.912 | 2,401 | -0.08(-0.77%) |
Oct 19, 2018 | 10.04 | 10.04 | 9.988 | 9.988 | 6,779 | +0.05(+0.54%) |
Oct 18, 2018 | 9.912 | 9.997 | 9.912 | 9.934 | 3,822 | -0.04(-0.36%) |
Oct 17, 2018 | 9.986 | 10.00 | 9.911 | 9.970 | 4,837 | -0.05(-0.49%) |
Oct 16, 2018 | 10.07 | 10.12 | 9.918 | 10.02 | 13,902 | +0.01(+0.07%) |
Oct 15, 2018 | 10.01 | 10.06 | 9.968 | 10.01 | 3,166 | +0.10(+0.97%) |
Oct 12, 2018 | 9.907 | 10.06 | 9.907 | 9.916 | 37,895 | +0.03(+0.32%) |
Oct 11, 2018 | 9.502 | 9.907 | 9.502 | 9.885 | 7,129 | +0.51(+5.42%) |
Oct 10, 2018 | 9.228 | 9.377 | 9.216 | 9.377 | 2,490 | -0.06(-0.64%) |
Oct 09, 2018 | 9.488 | 9.520 | 9.403 | 9.438 | 14,717 | -0.13(-1.41%) |
Oct 08, 2018 | 9.513 | 9.583 | 9.484 | 9.572 | 7,425 | +0.09(+0.93%) |
Oct 05, 2018 | 9.628 | 9.635 | 9.381 | 9.484 | 6,445 | -0.14(-1.50%) |
Oct 04, 2018 | 9.628 | 9.702 | 9.628 | 9.628 | 2,783 | +0.00(+0.00%) |
Oct 03, 2018 | 9.673 | 9.676 | 9.628 | 9.628 | 15,012 | +0.01(+0.09%) |
Oct 02, 2018 | 9.511 | 9.700 | 9.511 | 9.619 | 7,636 | +0.17(+1.81%) |
Oct 01, 2018 | 9.448 | 9.500 | 9.385 | 9.448 | 3,989 | -0.06(-0.66%) |
Sep 28, 2018 | 9.439 | 9.529 | 9.439 | 9.511 | 3,778 | +0.09(+0.95%) |
Sep 27, 2018 | 9.484 | 9.514 | 9.422 | 9.422 | 3,197 | -0.14(-1.50%) |
Sep 26, 2018 | 9.727 | 9.736 | 9.565 | 9.565 | 6,616 | -0.21(-2.12%) |
Sep 25, 2018 | 9.880 | 9.880 | 9.756 | 9.772 | 2,943 | +0.06(+0.63%) |
Sep 24, 2018 | 9.837 | 9.837 | 9.709 | 9.711 | 4,381 | -0.10(-0.99%) |
Sep 21, 2018 | 9.853 | 9.889 | 9.754 | 9.808 | 4,556 | -0.02(-0.21%) |
Sep 20, 2018 | 9.772 | 9.829 | 9.772 | 9.829 | 1,130 | +0.03(+0.30%) |
Sep 19, 2018 | 9.695 | 9.808 | 9.695 | 9.799 | 9,317 | +0.22(+2.25%) |
Sep 18, 2018 | 9.538 | 9.618 | 9.529 | 9.583 | 2,687 | +0.05(+0.57%) |
Sep 17, 2018 | 9.520 | 9.539 | 9.448 | 9.529 | 1,681 | +0.13(+1.34%) |
Sep 14, 2018 | 9.448 | 9.453 | 9.403 | 9.403 | 4,223 | +0.01(+0.06%) |
Sep 13, 2018 | 9.646 | 9.646 | 9.372 | 9.398 | 4,938 | -0.04(-0.44%) |
Sep 12, 2018 | 9.142 | 9.448 | 9.142 | 9.439 | 5,808 | +0.36(+3.96%) |
Sep 11, 2018 | 9.016 | 9.115 | 8.953 | 9.079 | 7,676 | -0.08(-0.83%) |
Sep 10, 2018 | 9.303 | 9.303 | 9.134 | 9.155 | 4,425 | -0.15(-1.60%) |
Sep 07, 2018 | 9.304 | 9.349 | 8.998 | 9.304 | 9,890 | -0.06(-0.67%) |
Sep 06, 2018 | 9.421 | 9.439 | 9.367 | 9.367 | 4,319 | -0.03(-0.29%) |
Sep 05, 2018 | 9.457 | 9.487 | 9.394 | 9.394 | 15,397 | -0.06(-0.67%) |
Sep 04, 2018 | 9.538 | 9.538 | 9.457 | 9.457 | 18,172 | -0.22(-2.32%) |
Aug 31, 2018 | 9.682 | 9.682 | 9.682 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.664 | 9.682 | 9.592 | 9.682 | 4,298 | -0.13(-1.28%) |
Aug 29, 2018 | 9.781 | 9.880 | 9.763 | 9.808 | 8,249 | +0.00(+0.01%) |
Aug 28, 2018 | 10.06 | 10.06 | 9.782 | 9.808 | 8,034 | -0.23(-2.25%) |
Aug 27, 2018 | 9.916 | 10.35 | 9.808 | 10.03 | 12,997 | +0.23(+2.39%) |
Aug 24, 2018 | 9.592 | 9.916 | 9.592 | 9.799 | 15,002 | +0.28(+2.93%) |
Aug 23, 2018 | 9.853 | 9.853 | 9.475 | 9.520 | 6,160 | -0.32(-3.29%) |
Aug 22, 2018 | 9.943 | 9.943 | 9.774 | 9.844 | 7,401 | +0.07(+0.74%) |
Aug 21, 2018 | 9.736 | 9.790 | 9.691 | 9.772 | 26,069 | +0.03(+0.28%) |
Aug 20, 2018 | 9.682 | 9.755 | 9.617 | 9.745 | 4,029 | +0.07(+0.74%) |
Aug 17, 2018 | 9.367 | 9.718 | 9.367 | 9.673 | 15,113 | +0.20(+2.09%) |
Aug 16, 2018 | 9.601 | 9.781 | 9.466 | 9.475 | 10,388 | -0.11(-1.13%) |
Aug 15, 2018 | 10.08 | 10.08 | 9.583 | 9.583 | 22,483 | -0.61(-6.00%) |
Aug 14, 2018 | 10.75 | 10.75 | 10.12 | 10.20 | 28,449 | -0.14(-1.34%) |
Aug 13, 2018 | 10.64 | 10.64 | 10.28 | 10.33 | 97,231 | -0.40(-3.74%) |
Aug 10, 2018 | 10.74 | 10.74 | 10.72 | 10.73 | 5,445 | -0.04(-0.39%) |
Aug 09, 2018 | 10.82 | 10.82 | 10.73 | 10.78 | 4,479 | -0.02(-0.19%) |
Aug 08, 2018 | 10.81 | 10.81 | 10.77 | 10.80 | 3,223 | -0.03(-0.25%) |
Aug 07, 2018 | 10.96 | 10.96 | 10.82 | 10.82 | 6,133 | -0.17(-1.52%) |
Aug 06, 2018 | 11.08 | 11.08 | 10.91 | 10.99 | 5,913 | -0.06(-0.52%) |
Aug 03, 2018 | 11.02 | 11.12 | 10.97 | 11.05 | 6,667 | +0.08(+0.74%) |
Aug 02, 2018 | 11.11 | 11.11 | 10.89 | 10.97 | 5,971 | -0.16(-1.45%) |
Aug 01, 2018 | 11.11 | 11.13 | 11.10 | 11.13 | 942 | -0.01(-0.08%) |
Jul 31, 2018 | 11.20 | 11.21 | 11.14 | 11.14 | 1,560 | -0.02(-0.16%) |
Jul 30, 2018 | 11.27 | 11.27 | 11.12 | 11.16 | 1,603 | -0.11(-0.96%) |
Jul 27, 2018 | 11.34 | 11.34 | 11.19 | 11.27 | 5,112 | -0.03(-0.26%) |
Jul 26, 2018 | 11.20 | 11.38 | 11.20 | 11.30 | 2,277 | -0.11(-0.93%) |
Jul 25, 2018 | 11.18 | 11.40 | 11.18 | 11.40 | 11,235 | +0.13(+1.15%) |
Jul 24, 2018 | 11.35 | 11.35 | 11.21 | 11.27 | 6,825 | -0.02(-0.19%) |
Jul 23, 2018 | 11.29 | 11.32 | 11.29 | 11.29 | 5,464 | -0.07(-0.63%) |
Jul 20, 2018 | 11.50 | 11.50 | 11.31 | 11.36 | 2,763 | -0.02(-0.16%) |
Jul 19, 2018 | 11.35 | 11.39 | 11.31 | 11.38 | 2,727 | -0.05(-0.47%) |
Jul 18, 2018 | 11.43 | 11.51 | 11.43 | 11.44 | 2,254 | +0.05(+0.47%) |
Jul 17, 2018 | 11.34 | 11.38 | 11.34 | 11.38 | 1,821 | +0.03(+0.23%) |
Jul 16, 2018 | 11.36 | 11.41 | 11.34 | 11.36 | 6,036 | -0.13(-1.13%) |
Jul 13, 2018 | 11.52 | 11.52 | 11.37 | 11.49 | 3,661 | -0.04(-0.35%) |
Jul 12, 2018 | 11.53 | 11.64 | 11.52 | 11.53 | 4,395 | +0.00(+0.00%) |
Jul 11, 2018 | 11.63 | 11.63 | 11.52 | 11.53 | 4,221 | -0.11(-0.92%) |
Jul 10, 2018 | 11.68 | 11.70 | 11.63 | 11.63 | 2,227 | -0.05(-0.47%) |
Jul 09, 2018 | 11.72 | 11.74 | 11.69 | 11.69 | 11,812 | +0.00(+0.01%) |
Jul 06, 2018 | 11.69 | 11.70 | 11.69 | 11.69 | 1,549 | +0.01(+0.06%) |
Jul 05, 2018 | 11.70 | 11.70 | 11.59 | 11.68 | 9,537 | +0.03(+0.23%) |
Jul 03, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.13(+1.09%) | |
Jul 02, 2018 | 11.42 | 11.62 | 11.42 | 11.53 | 13,626 | +0.08(+0.68%) |
Jun 29, 2018 | 11.41 | 11.47 | 11.41 | 11.45 | 3,311 | +0.07(+0.58%) |
Jun 28, 2018 | 11.31 | 11.47 | 11.31 | 11.38 | 1,451 | +0.08(+0.71%) |
Jun 27, 2018 | 11.31 | 11.42 | 11.29 | 11.30 | 3,896 | -0.18(-1.56%) |
Jun 26, 2018 | 11.38 | 11.58 | 11.38 | 11.48 | 5,110 | +0.02(+0.14%) |
Jun 25, 2018 | 11.36 | 11.56 | 11.34 | 11.47 | 1,486 | -0.05(-0.45%) |
Jun 22, 2018 | 11.33 | 11.61 | 11.32 | 11.52 | 5,194 | +0.11(+0.99%) |
Jun 21, 2018 | 11.36 | 11.42 | 11.31 | 11.40 | 3,410 | -0.03(-0.29%) |
Jun 20, 2018 | 11.48 | 11.48 | 11.44 | 11.44 | 2,133 | -0.06(-0.49%) |
Jun 19, 2018 | 11.44 | 11.54 | 11.44 | 11.49 | 1,699 | -0.13(-1.12%) |
Jun 18, 2018 | 11.59 | 11.66 | 11.47 | 11.62 | 5,433 | +0.11(+0.97%) |
Jun 15, 2018 | 11.68 | 11.70 | 11.51 | 17,090 | -0.19(-1.58%) | |
Jun 14, 2018 | 11.74 | 11.74 | 11.64 | 11.70 | 8,526 | +0.02(+0.15%) |
Jun 13, 2018 | 11.70 | 11.73 | 11.62 | 11.68 | 6,196 | +0.09(+0.79%) |
Jun 12, 2018 | 11.61 | 11.74 | 11.48 | 11.59 | 7,161 | -0.11(-0.94%) |
Jun 11, 2018 | 11.72 | 11.73 | 11.68 | 11.70 | 7,818 | +0.04(+0.39%) |
Jun 08, 2018 | 11.70 | 11.71 | 11.65 | 11.65 | 4,231 | -0.00(-0.04%) |
Jun 07, 2018 | 11.63 | 11.72 | 11.56 | 11.66 | 3,501 | -0.02(-0.19%) |
Jun 06, 2018 | 11.68 | 11.68 | 2,642 | +0.11(+0.92%) | ||
Jun 05, 2018 | 11.69 | 11.69 | 11.57 | 11.57 | 1,681 | -0.13(-1.14%) |
Jun 04, 2018 | 11.62 | 11.71 | 11.51 | 11.71 | 2,983 | +0.27(+2.36%) |
Jun 01, 2018 | 11.42 | 11.52 | 11.29 | 11.44 | 6,620 | -0.11(-0.94%) |
May 31, 2018 | 11.54 | 11.60 | 11.43 | 11.54 | 10,240 | -0.06(-0.53%) |
May 30, 2018 | 11.49 | 11.61 | 11.49 | 11.61 | 2,988 | +0.08(+0.65%) |
May 29, 2018 | 11.54 | 11.64 | 11.45 | 11.53 | 21,635 | -0.10(-0.89%) |
May 25, 2018 | 11.63 | 11.63 | 11.63 | 0 | -0.12(-0.99%) | |
May 24, 2018 | 11.66 | 11.83 | 11.65 | 11.75 | 4,255 | +0.08(+0.69%) |
May 23, 2018 | 11.67 | 11.69 | 11.62 | 11.67 | 4,678 | -0.03(-0.23%) |
May 22, 2018 | 11.71 | 11.71 | 11.70 | 11.70 | 3,119 | +0.05(+0.41%) |
May 21, 2018 | 11.74 | 11.74 | 11.62 | 11.65 | 4,659 | -0.03(-0.25%) |
May 18, 2018 | 11.62 | 11.72 | 11.61 | 11.68 | 71,193 | +0.01(+0.12%) |
May 17, 2018 | 11.56 | 11.69 | 11.56 | 11.67 | 2,389 | +0.08(+0.73%) |
May 16, 2018 | 11.71 | 11.71 | 11.56 | 11.58 | 13,275 | -0.06(-0.54%) |
May 15, 2018 | 11.71 | 11.78 | 11.61 | 11.64 | 12,206 | -0.28(-2.34%) |
May 14, 2018 | 12.01 | 12.05 | 11.92 | 11.92 | 9,848 | -0.09(-0.75%) |
May 11, 2018 | 12.12 | 12.12 | 12.01 | 12.01 | 7,720 | +0.02(+0.15%) |
May 10, 2018 | 11.89 | 12.04 | 11.89 | 11.99 | 7,115 | +0.13(+1.14%) |
May 09, 2018 | 11.92 | 11.92 | 11.85 | 11.86 | 7,215 | -0.05(-0.45%) |
May 08, 2018 | 11.79 | 11.92 | 11.70 | 11.91 | 16,078 | +0.07(+0.61%) |
May 07, 2018 | 11.82 | 11.90 | 11.82 | 11.84 | 14,670 | +0.04(+0.38%) |
May 04, 2018 | 11.66 | 11.88 | 11.66 | 11.80 | 6,494 | +0.04(+0.31%) |
May 03, 2018 | 11.85 | 11.87 | 11.69 | 11.76 | 5,894 | +0.12(+0.99%) |
May 02, 2018 | 11.58 | 11.78 | 11.56 | 11.65 | 6,611 | +0.10(+0.83%) |