Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.54 | 10.68 | 10.46 | 10.60 | 326,350 | +0.03(+0.27%) |
Jan 30, 2019 | 10.80 | 10.85 | 10.52 | 10.58 | 241,676 | -0.25(-2.31%) |
Jan 29, 2019 | 11.00 | 11.00 | 10.75 | 10.82 | 295,639 | -0.19(-1.75%) |
Jan 28, 2019 | 11.05 | 11.11 | 10.87 | 11.02 | 146,139 | -0.06(-0.58%) |
Jan 25, 2019 | 10.87 | 11.12 | 10.87 | 11.08 | 231,496 | +0.25(+2.31%) |
Jan 24, 2019 | 10.94 | 10.94 | 10.67 | 10.83 | 184,770 | -0.11(-0.98%) |
Jan 23, 2019 | 10.91 | 11.07 | 10.82 | 10.94 | 200,039 | +0.06(+0.52%) |
Jan 22, 2019 | 11.09 | 11.15 | 10.82 | 10.88 | 343,648 | -0.33(-2.93%) |
Jan 18, 2019 | 10.95 | 11.39 | 10.78 | 11.21 | 642,112 | +0.39(+3.56%) |
Jan 17, 2019 | 10.47 | 10.85 | 10.47 | 10.82 | 284,030 | +0.29(+2.78%) |
Jan 16, 2019 | 10.46 | 10.64 | 10.44 | 10.53 | 589,654 | -0.03(-0.27%) |
Jan 15, 2019 | 10.64 | 10.64 | 10.39 | 10.56 | 237,141 | -0.08(-0.74%) |
Jan 14, 2019 | 10.39 | 10.76 | 10.38 | 10.64 | 333,262 | +0.19(+1.85%) |
Jan 11, 2019 | 9.897 | 10.60 | 9.897 | 10.45 | 383,867 | +0.55(+5.56%) |
Jan 10, 2019 | 10.70 | 10.85 | 9.818 | 9.897 | 476,199 | -1.08(-9.82%) |
Jan 09, 2019 | 11.04 | 11.18 | 10.81 | 10.97 | 297,049 | -0.06(-0.52%) |
Jan 08, 2019 | 11.03 | 11.05 | 10.68 | 11.03 | 266,886 | +0.03(+0.26%) |
Jan 07, 2019 | 10.65 | 11.15 | 10.55 | 11.00 | 499,811 | +0.49(+4.69%) |
Jan 04, 2019 | 10.27 | 10.59 | 10.18 | 10.51 | 385,687 | +0.23(+2.22%) |
Jan 03, 2019 | 10.13 | 10.48 | 9.947 | 10.28 | 431,634 | +0.07(+0.70%) |
Jan 02, 2019 | 10.05 | 10.54 | 10.03 | 10.21 | 788,849 | +0.02(+0.21%) |
Dec 31, 2018 | 10.20 | 10.36 | 9.922 | 10.19 | 260,346 | -0.01(-0.07%) |
Dec 28, 2018 | 10.27 | 10.37 | 9.982 | 10.20 | 248,162 | -0.13(-1.25%) |
Dec 27, 2018 | 10.05 | 10.33 | 9.854 | 10.33 | 305,992 | +0.14(+1.40%) |
Dec 26, 2018 | 9.811 | 10.21 | 9.547 | 10.18 | 431,706 | +0.34(+3.48%) |
Dec 24, 2018 | 9.675 | 10.10 | 9.597 | 9.840 | 143,967 | +0.18(+1.85%) |
Dec 21, 2018 | 9.847 | 10.35 | 9.540 | 9.661 | 1,211,401 | -0.22(-2.24%) |
Dec 20, 2018 | 10.02 | 10.18 | 9.818 | 9.882 | 381,333 | -0.16(-1.56%) |
Dec 19, 2018 | 10.32 | 10.41 | 9.982 | 10.04 | 281,311 | -0.25(-2.43%) |
Dec 18, 2018 | 10.03 | 10.31 | 10.00 | 10.29 | 334,049 | +0.29(+2.85%) |
Dec 17, 2018 | 10.07 | 10.33 | 9.918 | 10.00 | 407,103 | -0.08(-0.78%) |
Dec 14, 2018 | 9.797 | 10.25 | 9.797 | 10.08 | 337,091 | +0.26(+2.69%) |
Dec 13, 2018 | 10.17 | 10.22 | 9.697 | 9.818 | 419,170 | -0.40(-3.91%) |
Dec 12, 2018 | 10.15 | 10.33 | 9.968 | 10.22 | 349,447 | +0.08(+0.77%) |
Dec 11, 2018 | 10.37 | 10.37 | 9.872 | 10.14 | 424,812 | -0.13(-1.25%) |
Dec 10, 2018 | 10.13 | 10.41 | 10.08 | 10.27 | 469,537 | +0.15(+1.48%) |
Dec 07, 2018 | 10.47 | 10.50 | 9.961 | 10.12 | 491,142 | -0.34(-3.21%) |
Dec 06, 2018 | 10.13 | 10.50 | 10.06 | 10.45 | 649,929 | -0.08(-0.73%) |
Dec 04, 2018 | 11.05 | 11.12 | 10.51 | 10.53 | 527,274 | -0.48(-4.38%) |
Dec 03, 2018 | 10.68 | 11.07 | 10.55 | 11.01 | 484,191 | +0.46(+4.37%) |
Nov 30, 2018 | 10.57 | 10.77 | 10.45 | 10.55 | 585,844 | -0.11(-1.05%) |
Nov 29, 2018 | 10.82 | 10.84 | 10.40 | 10.66 | 430,521 | -0.16(-1.48%) |
Nov 28, 2018 | 10.89 | 10.90 | 10.39 | 10.82 | 548,734 | -0.04(-0.39%) |
Nov 27, 2018 | 10.80 | 10.90 | 10.45 | 10.87 | 829,487 | +0.06(+0.52%) |
Nov 26, 2018 | 11.81 | 11.91 | 10.80 | 10.81 | 432,913 | -0.93(-7.91%) |
Nov 23, 2018 | 11.60 | 11.76 | 11.31 | 11.74 | 275,666 | +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 | 476,845 | -0.13(-1.14%) |
Nov 19, 2018 | 11.96 | 12.08 | 11.61 | 11.61 | 328,349 | -0.34(-2.86%) |
Nov 16, 2018 | 12.12 | 12.21 | 11.48 | 11.96 | 361,015 | -0.35(-2.84%) |
Nov 15, 2018 | 12.49 | 12.88 | 12.09 | 12.30 | 269,083 | -0.31(-2.49%) |
Nov 14, 2018 | 13.02 | 13.47 | 12.50 | 12.62 | 276,258 | -0.33(-2.54%) |
Nov 13, 2018 | 12.81 | 13.03 | 12.56 | 12.95 | 277,732 | +0.13(+1.03%) |
Nov 12, 2018 | 12.84 | 12.96 | 12.55 | 12.81 | 270,694 | +0.02(+0.16%) |
Nov 09, 2018 | 13.50 | 13.55 | 12.76 | 12.79 | 393,522 | -0.71(-5.23%) |
Nov 08, 2018 | 14.66 | 14.77 | 13.46 | 13.50 | 270,181 | -1.25(-8.48%) |
Nov 07, 2018 | 14.43 | 14.79 | 14.16 | 14.75 | 476,733 | +0.28(+1.93%) |
Nov 06, 2018 | 14.22 | 14.55 | 14.16 | 14.47 | 229,417 | +0.24(+1.72%) |
Nov 05, 2018 | 14.00 | 14.35 | 13.93 | 14.22 | 294,249 | +0.29(+2.05%) |
Nov 02, 2018 | 13.72 | 14.03 | 13.72 | 13.94 | 206,642 | +0.25(+1.84%) |
Nov 01, 2018 | 13.46 | 13.86 | 13.31 | 13.69 | 251,944 | +0.22(+1.66%) |
Oct 31, 2018 | 14.59 | 14.59 | 13.43 | 13.46 | 481,818 | -1.11(-7.62%) |
Oct 30, 2018 | 13.90 | 14.60 | 13.74 | 14.57 | 409,919 | +0.68(+4.93%) |
Oct 29, 2018 | 13.44 | 14.18 | 13.44 | 13.89 | 326,725 | +0.50(+3.76%) |
Oct 26, 2018 | 13.71 | 13.89 | 13.36 | 13.39 | 255,331 | -0.34(-2.44%) |
Oct 25, 2018 | 14.00 | 14.09 | 13.59 | 13.72 | 318,969 | -0.22(-1.55%) |
Oct 24, 2018 | 13.69 | 14.22 | 13.55 | 13.94 | 284,117 | +0.26(+1.89%) |
Oct 23, 2018 | 13.29 | 13.78 | 13.26 | 13.68 | 278,992 | +0.30(+2.24%) |
Oct 22, 2018 | 13.11 | 13.46 | 13.10 | 13.38 | 596,107 | +0.27(+2.02%) |
Oct 19, 2018 | 13.53 | 13.96 | 13.11 | 13.11 | 380,347 | -0.43(-3.15%) |
Oct 18, 2018 | 13.50 | 13.85 | 13.50 | 13.54 | 416,483 | +0.03(+0.26%) |
Oct 17, 2018 | 13.50 | 13.59 | 13.16 | 13.51 | 458,326 | -0.01(-0.05%) |
Oct 16, 2018 | 13.58 | 13.69 | 13.25 | 13.51 | 405,083 | -0.06(-0.46%) |
Oct 15, 2018 | 13.27 | 13.67 | 13.09 | 13.58 | 365,520 | +0.34(+2.59%) |
Oct 12, 2018 | 13.55 | 13.71 | 13.03 | 13.23 | 415,002 | -0.20(-1.46%) |
Oct 11, 2018 | 13.41 | 13.76 | 13.37 | 13.43 | 452,341 | -0.08(-0.57%) |
Oct 10, 2018 | 13.34 | 13.63 | 13.27 | 13.51 | 549,692 | +0.18(+1.36%) |
Oct 09, 2018 | 12.95 | 13.53 | 12.94 | 13.32 | 359,109 | +0.32(+2.47%) |
Oct 08, 2018 | 12.96 | 13.25 | 12.89 | 13.00 | 307,460 | +0.00(+0.00%) |
Oct 05, 2018 | 12.87 | 13.17 | 12.77 | 13.00 | 254,615 | +0.20(+1.53%) |
Oct 04, 2018 | 12.54 | 12.93 | 12.31 | 12.81 | 438,390 | +0.26(+2.06%) |
Oct 03, 2018 | 12.67 | 12.68 | 12.37 | 12.55 | 428,445 | -0.08(-0.61%) |
Oct 02, 2018 | 13.60 | 13.60 | 12.58 | 12.63 | 600,794 | -0.96(-7.04%) |
Oct 01, 2018 | 14.76 | 14.80 | 13.57 | 13.58 | 346,906 | -1.10(-7.47%) |
Sep 28, 2018 | 15.06 | 15.15 | 14.58 | 14.68 | 477,868 | -0.38(-2.50%) |
Sep 27, 2018 | 14.89 | 15.50 | 14.72 | 15.06 | 402,445 | +0.20(+1.32%) |
Sep 26, 2018 | 14.39 | 14.98 | 14.39 | 14.86 | 298,015 | +0.45(+3.10%) |
Sep 25, 2018 | 14.73 | 14.89 | 14.41 | 14.41 | 315,503 | -0.24(-1.67%) |
Sep 24, 2018 | 14.22 | 14.75 | 14.11 | 14.66 | 268,706 | +0.49(+3.45%) |
Sep 21, 2018 | 14.29 | 14.51 | 14.17 | 14.17 | 1,155,649 | -0.08(-0.59%) |
Sep 20, 2018 | 14.21 | 14.29 | 13.88 | 14.25 | 335,782 | +0.08(+0.59%) |
Sep 19, 2018 | 14.44 | 14.51 | 14.08 | 14.17 | 309,570 | -0.29(-1.98%) |
Sep 18, 2018 | 14.65 | 14.73 | 14.45 | 14.46 | 298,591 | -0.22(-1.48%) |
Sep 17, 2018 | 14.58 | 14.71 | 14.49 | 14.67 | 261,937 | +0.07(+0.48%) |
Sep 14, 2018 | 14.76 | 14.78 | 14.39 | 14.60 | 334,236 | -0.10(-0.67%) |
Sep 13, 2018 | 14.86 | 14.94 | 14.49 | 14.70 | 444,419 | -0.05(-0.33%) |
Sep 12, 2018 | 14.82 | 14.92 | 14.51 | 14.75 | 214,140 | -0.11(-0.74%) |
Sep 11, 2018 | 14.58 | 14.88 | 14.40 | 14.86 | 368,366 | +0.11(+0.75%) |
Sep 10, 2018 | 14.64 | 14.86 | 14.49 | 14.75 | 341,336 | +0.24(+1.66%) |
Sep 07, 2018 | 14.68 | 14.76 | 14.29 | 14.51 | 383,110 | -0.14(-0.94%) |
Sep 06, 2018 | 14.84 | 14.95 | 14.62 | 14.64 | 535,796 | +0.04(+0.28%) |
Sep 05, 2018 | 14.62 | 14.77 | 14.53 | 14.60 | 400,580 | -0.12(-0.79%) |
Sep 04, 2018 | 14.75 | 14.89 | 14.46 | 14.72 | 435,240 | -0.03(-0.19%) |
Aug 31, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.67(+4.79%) | |
Aug 30, 2018 | 14.29 | 14.40 | 13.94 | 14.07 | 308,069 | -0.33(-2.29%) |
Aug 29, 2018 | 14.58 | 14.80 | 14.40 | 14.40 | 331,860 | -0.28(-1.87%) |
Aug 28, 2018 | 14.85 | 14.99 | 14.62 | 14.68 | 306,897 | -0.12(-0.79%) |
Aug 27, 2018 | 14.52 | 14.92 | 14.42 | 14.80 | 604,984 | +0.17(+1.18%) |
Aug 24, 2018 | 13.80 | 15.13 | 13.80 | 14.62 | 1,053,044 | +0.80(+5.82%) |
Aug 23, 2018 | 14.99 | 14.99 | 12.84 | 13.82 | 1,685,363 | -2.53(-15.48%) |
Aug 22, 2018 | 16.54 | 16.82 | 16.33 | 16.35 | 555,684 | -0.07(-0.42%) |
Aug 21, 2018 | 16.53 | 16.56 | 16.17 | 16.42 | 360,736 | +0.01(+0.04%) |
Aug 20, 2018 | 16.00 | 16.51 | 16.00 | 16.41 | 250,695 | +0.39(+2.45%) |
Aug 17, 2018 | 16.17 | 16.17 | 15.57 | 16.02 | 421,654 | -0.15(-0.94%) |
Aug 16, 2018 | 16.09 | 16.43 | 15.89 | 16.17 | 436,219 | +0.08(+0.47%) |
Aug 15, 2018 | 16.98 | 16.98 | 15.91 | 16.10 | 622,270 | -0.97(-5.68%) |
Aug 14, 2018 | 16.85 | 17.23 | 16.71 | 17.06 | 519,383 | +0.31(+1.85%) |
Aug 13, 2018 | 16.69 | 16.79 | 16.14 | 16.76 | 415,365 | -0.12(-0.69%) |
Aug 10, 2018 | 16.18 | 17.19 | 16.03 | 16.87 | 622,081 | +0.68(+4.20%) |
Aug 09, 2018 | 16.96 | 17.01 | 16.12 | 16.19 | 539,400 | -0.76(-4.50%) |
Aug 08, 2018 | 17.26 | 17.31 | 16.86 | 16.95 | 389,753 | -0.37(-2.14%) |
Aug 07, 2018 | 17.36 | 17.70 | 17.21 | 17.33 | 492,084 | +0.01(+0.08%) |
Aug 06, 2018 | 17.13 | 17.33 | 17.04 | 17.31 | 219,919 | +0.14(+0.84%) |
Aug 03, 2018 | 17.28 | 17.68 | 17.02 | 17.17 | 350,530 | -0.03(-0.16%) |
Aug 02, 2018 | 16.88 | 17.49 | 16.78 | 17.20 | 307,003 | +0.24(+1.42%) |
Aug 01, 2018 | 17.04 | 17.29 | 16.69 | 16.95 | 474,476 | -0.16(-0.96%) |
Jul 31, 2018 | 17.33 | 17.43 | 17.10 | 17.12 | 334,401 | -0.10(-0.60%) |
Jul 30, 2018 | 17.31 | 17.33 | 16.84 | 17.22 | 409,403 | -0.03(-0.20%) |
Jul 27, 2018 | 18.16 | 18.24 | 17.19 | 17.26 | 384,564 | -0.93(-5.14%) |
Jul 26, 2018 | 18.16 | 18.48 | 17.85 | 18.19 | 333,927 | +0.13(+0.72%) |
Jul 25, 2018 | 17.76 | 18.21 | 17.76 | 18.06 | 292,596 | +0.19(+1.04%) |
Jul 24, 2018 | 18.18 | 18.39 | 17.73 | 17.88 | 408,766 | -0.22(-1.22%) |
Jul 23, 2018 | 17.75 | 18.30 | 17.71 | 18.10 | 312,024 | +0.28(+1.54%) |
Jul 20, 2018 | 17.60 | 18.05 | 17.57 | 17.82 | 338,492 | +0.22(+1.25%) |
Jul 19, 2018 | 17.28 | 18.38 | 17.28 | 17.60 | 745,647 | +0.36(+2.11%) |
Jul 18, 2018 | 16.69 | 17.37 | 16.60 | 17.24 | 513,257 | +0.55(+3.30%) |
Jul 17, 2018 | 16.31 | 16.74 | 16.23 | 16.69 | 304,217 | +0.38(+2.32%) |
Jul 16, 2018 | 15.72 | 16.57 | 15.70 | 16.31 | 569,611 | +0.60(+3.81%) |
Jul 13, 2018 | 14.89 | 16.45 | 14.89 | 15.71 | 898,955 | +0.90(+6.08%) |
Jul 12, 2018 | 16.76 | 16.80 | 14.06 | 14.81 | 1,137,804 | -2.31(-13.49%) |
Jul 11, 2018 | 17.00 | 17.29 | 16.78 | 17.12 | 454,618 | +0.21(+1.22%) |
Jul 10, 2018 | 17.24 | 17.31 | 16.84 | 16.91 | 233,320 | -0.38(-2.19%) |
Jul 09, 2018 | 17.24 | 17.24 | 17.15 | 17.29 | 354,062 | +0.10(+0.56%) |
Jul 06, 2018 | 17.32 | 17.40 | 17.17 | 17.20 | 238,472 | -0.14(-0.79%) |
Jul 05, 2018 | 17.34 | 17.39 | 16.97 | 17.33 | 326,960 | +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 | 484,287 | +0.28(+1.62%) |
Jun 29, 2018 | 17.72 | 17.72 | 16.91 | 16.93 | 448,879 | -0.75(-4.24%) |
Jun 28, 2018 | 17.63 | 18.02 | 17.58 | 17.68 | 263,796 | -0.01(-0.04%) |
Jun 27, 2018 | 17.83 | 18.03 | 17.57 | 17.68 | 408,527 | -0.05(-0.27%) |
Jun 26, 2018 | 17.68 | 17.98 | 17.55 | 17.73 | 491,059 | +0.13(+0.74%) |
Jun 25, 2018 | 17.29 | 18.05 | 17.23 | 17.60 | 596,954 | +0.10(+0.55%) |
Jun 22, 2018 | 17.62 | 17.74 | 17.28 | 17.50 | 573,324 | -0.12(-0.66%) |
Jun 21, 2018 | 17.35 | 17.68 | 17.12 | 17.62 | 437,708 | +0.32(+1.83%) |
Jun 20, 2018 | 17.19 | 17.34 | 16.97 | 17.31 | 338,923 | +0.25(+1.49%) |
Jun 19, 2018 | 17.19 | 17.31 | 16.94 | 17.05 | 286,493 | -0.30(-1.70%) |
Jun 18, 2018 | 17.25 | 17.58 | 17.13 | 17.35 | 338,529 | +0.02(+0.12%) |
Jun 15, 2018 | 17.53 | 16.87 | 17.33 | 1,106,934 | +0.46(+2.73%) | |
Jun 14, 2018 | 16.88 | 16.89 | 16.45 | 16.87 | 334,788 | -0.01(-0.08%) |
Jun 13, 2018 | 16.87 | 16.91 | 16.61 | 16.88 | 502,082 | +0.10(+0.57%) |
Jun 12, 2018 | 16.85 | 16.98 | 16.48 | 16.78 | 490,621 | +0.14(+0.87%) |
Jun 11, 2018 | 16.67 | 17.06 | 16.60 | 16.64 | 629,255 | +0.04(+0.25%) |
Jun 08, 2018 | 16.52 | 16.80 | 16.40 | 16.60 | 764,683 | +0.10(+0.63%) |
Jun 07, 2018 | 17.23 | 17.40 | 16.28 | 16.49 | 975,449 | +0.13(+0.79%) |
Jun 06, 2018 | 16.24 | 16.36 | 550,308 | -0.18(-1.11%) | ||
Jun 05, 2018 | 16.28 | 16.74 | 16.18 | 16.55 | 761,119 | +0.18(+1.12%) |
Jun 04, 2018 | 15.82 | 16.44 | 15.66 | 16.36 | 747,797 | +0.62(+3.92%) |
Jun 01, 2018 | 15.60 | 15.82 | 15.50 | 15.75 | 672,057 | +0.26(+1.71%) |
May 31, 2018 | 15.66 | 15.70 | 15.26 | 15.48 | 586,764 | -0.16(-1.00%) |
May 30, 2018 | 15.52 | 15.82 | 15.33 | 15.64 | 520,395 | +0.22(+1.41%) |
May 29, 2018 | 14.74 | 15.53 | 14.67 | 15.42 | 1,047,190 | +0.62(+4.17%) |
May 25, 2018 | 14.81 | 14.81 | 14.81 | 0 | +0.26(+1.77%) | |
May 24, 2018 | 12.35 | 14.65 | 12.35 | 14.55 | 1,187,562 | +2.38(+19.57%) |
May 23, 2018 | 12.04 | 12.30 | 11.94 | 12.17 | 354,735 | +0.16(+1.36%) |
May 22, 2018 | 12.20 | 12.50 | 11.98 | 12.00 | 344,701 | -0.19(-1.56%) |
May 21, 2018 | 12.31 | 12.34 | 12.11 | 12.19 | 218,693 | -0.05(-0.39%) |
May 18, 2018 | 12.35 | 12.36 | 12.11 | 12.24 | 251,796 | -0.11(-0.88%) |
May 17, 2018 | 12.40 | 12.55 | 12.32 | 12.35 | 275,561 | -0.03(-0.27%) |
May 16, 2018 | 11.62 | 12.45 | 11.62 | 12.38 | 606,668 | +0.84(+7.29%) |
May 15, 2018 | 11.10 | 11.58 | 11.10 | 11.54 | 381,930 | +0.41(+3.65%) |
May 14, 2018 | 10.95 | 11.24 | 10.95 | 11.14 | 284,747 | +0.21(+1.92%) |
May 11, 2018 | 10.72 | 11.07 | 10.68 | 10.93 | 239,026 | +0.22(+2.09%) |
May 10, 2018 | 11.00 | 11.09 | 10.58 | 10.70 | 312,780 | -0.34(-3.07%) |
May 09, 2018 | 10.95 | 11.08 | 10.76 | 11.04 | 301,599 | +0.10(+0.93%) |
May 08, 2018 | 10.81 | 10.96 | 10.74 | 10.94 | 297,532 | +0.11(+1.00%) |
May 07, 2018 | 11.11 | 11.11 | 10.80 | 10.83 | 142,833 | -0.22(-2.02%) |
May 04, 2018 | 10.95 | 11.10 | 10.84 | 11.05 | 219,185 | +0.06(+0.56%) |
May 03, 2018 | 10.97 | 11.12 | 10.84 | 10.99 | 260,185 | -0.03(-0.25%) |
May 02, 2018 | 11.01 | 11.05 | 10.74 | 11.02 | 379,459 | +0.00(+0.00%) |
May 01, 2018 | 10.92 | 11.04 | 10.76 | 11.02 | 452,768 | +0.03(+0.25%) |
Apr 30, 2018 | 11.45 | 11.45 | 10.99 | 10.99 | 336,767 | -0.40(-3.51%) |
Apr 27, 2018 | 11.29 | 11.49 | 11.16 | 11.39 | 242,665 | +0.13(+1.14%) |
Apr 26, 2018 | 11.21 | 11.35 | 11.14 | 11.26 | 331,143 | +0.10(+0.91%) |
Apr 25, 2018 | 11.20 | 11.30 | 11.04 | 11.16 | 302,615 | -0.05(-0.42%) |
Apr 24, 2018 | 11.12 | 11.33 | 11.06 | 11.21 | 358,800 | +0.09(+0.79%) |
Apr 23, 2018 | 11.08 | 11.19 | 11.00 | 11.12 | 278,205 | +0.10(+0.92%) |
Apr 20, 2018 | 11.23 | 11.35 | 11.01 | 11.02 | 451,414 | -0.28(-2.52%) |
Apr 19, 2018 | 11.13 | 11.38 | 11.07 | 11.31 | 441,730 | +0.16(+1.40%) |
Apr 18, 2018 | 11.17 | 11.34 | 11.03 | 11.15 | 586,477 | +0.03(+0.24%) |
Apr 17, 2018 | 11.21 | 11.38 | 11.06 | 11.12 | 567,191 | +0.03(+0.24%) |
Apr 16, 2018 | 11.19 | 11.31 | 11.01 | 11.10 | 393,768 | -0.05(-0.43%) |
Apr 13, 2018 | 11.09 | 11.23 | 10.92 | 11.14 | 467,710 | +0.14(+1.29%) |
Apr 12, 2018 | 11.32 | 11.33 | 10.94 | 11.00 | 504,182 | -0.28(-2.52%) |
Apr 11, 2018 | 11.14 | 11.52 | 11.14 | 11.29 | 502,476 | +0.09(+0.85%) |
Apr 10, 2018 | 11.15 | 11.35 | 11.09 | 11.19 | 569,844 | +0.14(+1.29%) |
Apr 09, 2018 | 11.21 | 11.21 | 10.89 | 11.05 | 574,875 | -0.09(-0.85%) |
Apr 06, 2018 | 11.07 | 11.27 | 11.01 | 11.14 | 727,147 | +0.03(+0.31%) |
Apr 05, 2018 | 10.82 | 11.15 | 10.65 | 11.11 | 727,070 | +0.37(+3.41%) |
Apr 04, 2018 | 10.26 | 10.96 | 10.26 | 10.74 | 791,613 | +0.47(+4.55%) |
Apr 03, 2018 | 9.963 | 10.30 | 9.905 | 10.27 | 646,414 | +0.36(+3.62%) |
Apr 02, 2018 | 9.963 | 10.12 | 9.732 | 9.915 | 429,769 | -0.08(-0.81%) |
Mar 29, 2018 | 9.997 | 9.997 | 9.997 | 0 | -0.28(-2.77%) | |
Mar 28, 2018 | 9.990 | 10.44 | 9.909 | 10.28 | 485,904 | +0.32(+3.20%) |
Mar 27, 2018 | 10.13 | 10.30 | 9.929 | 9.963 | 676,911 | -0.14(-1.41%) |
Mar 26, 2018 | 9.773 | 10.12 | 9.681 | 10.11 | 621,735 | +0.55(+5.75%) |
Mar 23, 2018 | 9.264 | 9.898 | 9.264 | 9.556 | 694,333 | +0.33(+3.60%) |
Mar 22, 2018 | 9.054 | 9.529 | 8.576 | 9.224 | 759,469 | +0.25(+2.80%) |
Mar 21, 2018 | 9.101 | 9.203 | 8.932 | 8.973 | 521,109 | -0.13(-1.42%) |
Mar 20, 2018 | 9.183 | 9.183 | 8.945 | 9.101 | 518,543 | -0.08(-0.89%) |
Mar 19, 2018 | 9.007 | 9.224 | 8.762 | 9.183 | 725,306 | +0.18(+2.03%) |
Mar 16, 2018 | 8.810 | 9.013 | 8.491 | 9.000 | 1,502,452 | +0.20(+2.23%) |
Mar 15, 2018 | 8.613 | 8.925 | 8.525 | 8.803 | 714,585 | +0.26(+3.10%) |
Mar 14, 2018 | 8.532 | 8.640 | 8.396 | 8.539 | 542,948 | +0.11(+1.29%) |
Mar 13, 2018 | 8.193 | 8.627 | 8.179 | 8.430 | 537,004 | +0.25(+3.07%) |
Mar 12, 2018 | 8.213 | 8.308 | 8.132 | 8.179 | 441,015 | +0.00(+0.00%) |
Mar 09, 2018 | 8.016 | 8.233 | 7.887 | 8.179 | 857,831 | +0.17(+2.12%) |
Mar 08, 2018 | 8.273 | 8.280 | 7.660 | 8.010 | 1,595,474 | -0.25(-3.04%) |
Mar 07, 2018 | 8.597 | 8.181 | 8.260 | 830,546 | -0.20(-2.34%) | |
Mar 06, 2018 | 7.818 | 8.524 | 7.818 | 8.458 | 676,167 | +0.65(+8.37%) |
Mar 05, 2018 | 7.759 | 7.904 | 7.726 | 7.805 | 530,299 | +0.01(+0.08%) |
Mar 02, 2018 | 7.429 | 7.805 | 7.353 | 7.798 | 474,380 | +0.29(+3.87%) |
Mar 01, 2018 | 7.462 | 7.660 | 7.317 | 7.508 | 438,105 | +0.01(+0.18%) |
Feb 28, 2018 | 7.587 | 7.752 | 7.482 | 7.495 | 403,432 | -0.04(-0.53%) |
Feb 27, 2018 | 7.732 | 7.897 | 7.515 | 7.535 | 382,728 | -0.15(-1.97%) |
Feb 26, 2018 | 7.528 | 7.825 | 7.455 | 7.686 | 489,287 | +0.22(+2.92%) |
Feb 23, 2018 | 7.389 | 7.482 | 7.310 | 7.469 | 336,317 | +0.15(+2.07%) |
Feb 22, 2018 | 7.251 | 7.442 | 7.185 | 7.317 | 478,136 | +0.09(+1.19%) |
Feb 21, 2018 | 7.205 | 7.366 | 7.205 | 7.231 | 267,995 | +0.04(+0.55%) |
Feb 20, 2018 | 7.264 | 7.389 | 7.099 | 7.191 | 592,493 | -0.18(-2.42%) |
Feb 16, 2018 | 7.370 | 7.370 | 7.370 | 0 | -0.15(-2.02%) | |
Feb 15, 2018 | 7.561 | 7.633 | 7.290 | 7.521 | 423,292 | -0.01(-0.18%) |
Feb 14, 2018 | 7.330 | 7.640 | 7.310 | 7.535 | 349,284 | +0.17(+2.33%) |
Feb 13, 2018 | 7.449 | 7.559 | 7.310 | 7.363 | 360,209 | -0.08(-1.06%) |
Feb 12, 2018 | 7.528 | 7.541 | 7.185 | 7.442 | 410,615 | -0.05(-0.70%) |
Feb 09, 2018 | 7.389 | 7.587 | 7.139 | 7.495 | 437,540 | +0.21(+2.90%) |
Feb 08, 2018 | 7.686 | 7.732 | 7.231 | 7.284 | 433,422 | -0.42(-5.40%) |
Feb 07, 2018 | 7.594 | 7.739 | 7.502 | 7.699 | 290,672 | +0.13(+1.65%) |
Feb 06, 2018 | 7.257 | 7.739 | 7.257 | 7.574 | 456,342 | -0.01(-0.09%) |
Feb 05, 2018 | 7.442 | 7.660 | 7.396 | 7.581 | 352,346 | +0.05(+0.70%) |
Feb 02, 2018 | 7.831 | 7.831 | 7.521 | 7.528 | 416,169 | -0.38(-4.84%) |