Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.41 | 10.41 | 10.16 | 10.30 | 25,650 | -0.08(-0.75%) |
Apr 29, 2019 | 10.26 | 10.52 | 10.26 | 10.38 | 43,497 | +0.02(+0.23%) |
Apr 26, 2019 | 10.14 | 10.37 | 10.14 | 10.36 | 14,369 | +0.19(+1.92%) |
Apr 25, 2019 | 10.33 | 10.33 | 10.13 | 10.16 | 15,812 | -0.19(-1.81%) |
Apr 24, 2019 | 10.37 | 10.46 | 10.30 | 10.35 | 19,677 | -0.09(-0.90%) |
Apr 23, 2019 | 10.25 | 10.51 | 10.17 | 10.44 | 41,047 | +0.19(+1.90%) |
Apr 22, 2019 | 10.23 | 10.29 | 10.15 | 10.25 | 29,213 | +0.05(+0.54%) |
Apr 18, 2019 | 10.15 | 10.20 | 10.12 | 10.19 | 13,728 | +0.02(+0.15%) |
Apr 17, 2019 | 10.23 | 10.28 | 10.13 | 10.18 | 15,755 | +0.00(+0.00%) |
Apr 16, 2019 | 10.16 | 10.29 | 10.16 | 10.18 | 19,627 | +0.00(+0.00%) |
Apr 15, 2019 | 10.24 | 10.24 | 9.969 | 10.18 | 12,340 | -0.07(-0.68%) |
Apr 12, 2019 | 10.27 | 10.28 | 10.12 | 10.25 | 32,717 | +0.07(+0.69%) |
Apr 11, 2019 | 10.09 | 10.25 | 10.09 | 10.18 | 19,476 | +0.06(+0.62%) |
Apr 10, 2019 | 9.937 | 10.12 | 9.898 | 10.12 | 13,461 | +0.17(+1.72%) |
Apr 09, 2019 | 10.06 | 10.20 | 9.937 | 9.945 | 11,263 | -0.14(-1.39%) |
Apr 08, 2019 | 10.05 | 10.15 | 10.05 | 10.09 | 19,106 | -0.03(-0.31%) |
Apr 05, 2019 | 10.20 | 10.26 | 10.09 | 10.12 | 39,004 | -0.12(-1.14%) |
Apr 04, 2019 | 10.26 | 10.30 | 10.17 | 10.23 | 21,302 | -0.02(-0.15%) |
Apr 03, 2019 | 10.33 | 10.33 | 10.19 | 10.25 | 8,514 | -0.03(-0.30%) |
Apr 02, 2019 | 10.29 | 10.30 | 10.20 | 10.28 | 12,309 | -0.04(-0.38%) |
Apr 01, 2019 | 10.44 | 10.55 | 10.32 | 10.32 | 53,969 | -0.12(-1.19%) |
Mar 29, 2019 | 10.47 | 10.60 | 10.36 | 10.44 | 64,792 | +0.04(+0.37%) |
Mar 28, 2019 | 10.37 | 10.51 | 10.36 | 10.41 | 22,512 | +0.02(+0.15%) |
Mar 27, 2019 | 9.992 | 10.49 | 9.992 | 10.39 | 30,716 | +0.36(+3.57%) |
Mar 26, 2019 | 9.665 | 10.11 | 9.658 | 10.03 | 23,842 | +0.36(+3.71%) |
Mar 25, 2019 | 9.626 | 9.937 | 9.602 | 9.672 | 20,624 | +0.05(+0.49%) |
Mar 22, 2019 | 10.02 | 10.02 | 9.626 | 9.626 | 48,498 | -0.38(-3.82%) |
Mar 21, 2019 | 10.16 | 10.29 | 10.01 | 10.01 | 19,113 | -0.16(-1.53%) |
Mar 20, 2019 | 10.27 | 10.47 | 10.09 | 10.16 | 27,218 | -0.05(-0.53%) |
Mar 19, 2019 | 10.41 | 10.52 | 10.19 | 10.22 | 30,396 | -0.16(-1.50%) |
Mar 18, 2019 | 10.41 | 10.57 | 10.34 | 10.37 | 30,623 | +0.01(+0.08%) |
Mar 15, 2019 | 10.34 | 10.51 | 10.19 | 10.37 | 72,491 | +0.02(+0.23%) |
Mar 14, 2019 | 10.42 | 10.44 | 10.25 | 10.34 | 25,121 | -0.09(-0.82%) |
Mar 13, 2019 | 10.33 | 10.50 | 10.23 | 10.43 | 42,513 | +0.13(+1.29%) |
Mar 12, 2019 | 10.25 | 10.61 | 10.25 | 10.30 | 51,781 | +0.07(+0.69%) |
Mar 11, 2019 | 10.13 | 10.47 | 10.13 | 10.23 | 69,064 | +0.09(+0.92%) |
Mar 08, 2019 | 9.758 | 10.24 | 9.641 | 10.13 | 33,871 | +0.34(+3.50%) |
Mar 07, 2019 | 9.961 | 10.03 | 9.789 | 9.789 | 24,323 | -0.14(-1.41%) |
Mar 06, 2019 | 10.18 | 10.21 | 9.930 | 9.930 | 43,998 | -0.29(-2.82%) |
Mar 05, 2019 | 10.14 | 10.26 | 10.13 | 10.22 | 26,738 | +0.04(+0.42%) |
Mar 04, 2019 | 10.31 | 10.41 | 10.18 | 10.18 | 63,491 | -0.14(-1.32%) |
Mar 01, 2019 | 10.25 | 10.32 | 10.05 | 10.31 | 50,679 | +0.09(+0.84%) |
Feb 28, 2019 | 10.21 | 10.33 | 10.18 | 10.23 | 30,942 | -0.01(-0.08%) |
Feb 27, 2019 | 9.859 | 10.32 | 9.852 | 10.23 | 67,117 | +0.35(+3.55%) |
Feb 26, 2019 | 9.859 | 9.937 | 9.859 | 9.883 | 26,447 | +0.05(+0.48%) |
Feb 25, 2019 | 9.893 | 9.893 | 9.821 | 9.836 | 24,689 | -0.02(-0.16%) |
Feb 22, 2019 | 9.704 | 9.922 | 9.649 | 9.852 | 33,102 | +0.20(+2.10%) |
Feb 21, 2019 | 9.727 | 9.727 | 9.610 | 9.649 | 23,014 | +0.05(+0.49%) |
Feb 20, 2019 | 9.602 | 9.684 | 9.493 | 9.602 | 22,033 | +0.02(+0.24%) |
Feb 19, 2019 | 9.485 | 9.602 | 9.407 | 9.579 | 31,788 | +0.12(+1.24%) |
Feb 15, 2019 | 9.236 | 9.470 | 9.236 | 9.462 | 48,241 | +0.24(+2.62%) |
Feb 14, 2019 | 9.259 | 9.314 | 9.220 | 9.220 | 17,692 | -0.09(-1.00%) |
Feb 13, 2019 | 9.322 | 9.400 | 9.267 | 9.314 | 27,283 | -0.04(-0.42%) |
Feb 12, 2019 | 9.353 | 9.478 | 9.337 | 9.353 | 16,334 | +0.02(+0.25%) |
Feb 11, 2019 | 9.329 | 9.353 | 9.246 | 9.329 | 16,037 | +0.04(+0.42%) |
Feb 08, 2019 | 9.329 | 9.353 | 9.220 | 9.291 | 12,445 | -0.03(-0.33%) |
Feb 07, 2019 | 9.298 | 9.353 | 9.244 | 9.322 | 27,179 | +0.09(+0.93%) |
Feb 06, 2019 | 9.167 | 9.305 | 9.167 | 9.236 | 25,289 | +0.03(+0.33%) |
Feb 05, 2019 | 9.213 | 9.328 | 9.201 | 9.205 | 58,731 | -0.04(-0.42%) |
Feb 04, 2019 | 9.228 | 9.282 | 9.205 | 9.244 | 37,276 | +0.02(+0.17%) |
Feb 01, 2019 | 9.051 | 9.282 | 9.051 | 9.228 | 30,637 | +0.18(+2.04%) |
Jan 31, 2019 | 8.943 | 9.051 | 8.866 | 9.043 | 47,096 | +0.15(+1.65%) |
Jan 30, 2019 | 8.620 | 9.043 | 8.620 | 8.897 | 79,626 | +0.27(+3.13%) |
Jan 29, 2019 | 8.504 | 8.658 | 8.450 | 8.627 | 55,883 | +0.12(+1.36%) |
Jan 28, 2019 | 8.527 | 8.612 | 8.473 | 8.512 | 37,674 | -0.02(-0.27%) |
Jan 25, 2019 | 8.558 | 8.662 | 8.481 | 8.535 | 34,661 | +0.02(+0.27%) |
Jan 24, 2019 | 8.504 | 8.581 | 8.458 | 8.512 | 25,868 | +0.02(+0.27%) |
Jan 23, 2019 | 8.458 | 8.550 | 8.443 | 8.489 | 22,065 | +0.03(+0.36%) |
Jan 22, 2019 | 8.581 | 8.589 | 8.404 | 8.458 | 34,847 | -0.09(-1.08%) |
Jan 18, 2019 | 8.527 | 8.635 | 8.496 | 8.550 | 30,507 | +0.02(+0.27%) |
Jan 17, 2019 | 8.450 | 8.651 | 8.450 | 8.527 | 94,818 | +0.05(+0.64%) |
Jan 16, 2019 | 8.435 | 8.589 | 8.389 | 8.473 | 41,212 | +0.08(+0.92%) |
Jan 15, 2019 | 8.358 | 8.651 | 8.358 | 8.396 | 37,361 | +0.03(+0.37%) |
Jan 14, 2019 | 8.473 | 8.473 | 8.319 | 8.366 | 36,877 | -0.10(-1.18%) |
Jan 11, 2019 | 8.481 | 8.597 | 8.404 | 8.466 | 19,862 | -0.02(-0.18%) |
Jan 10, 2019 | 8.427 | 8.589 | 8.396 | 8.481 | 22,931 | +0.01(+0.09%) |
Jan 09, 2019 | 8.489 | 8.543 | 8.427 | 8.473 | 16,586 | -0.01(-0.09%) |
Jan 08, 2019 | 8.520 | 8.527 | 8.402 | 8.481 | 26,908 | +0.01(+0.09%) |
Jan 07, 2019 | 8.443 | 8.573 | 8.431 | 8.473 | 30,358 | +0.00(+0.00%) |
Jan 04, 2019 | 8.396 | 8.543 | 8.396 | 8.473 | 47,643 | +0.15(+1.76%) |
Jan 03, 2019 | 8.281 | 8.527 | 8.096 | 8.327 | 107,237 | +0.02(+0.19%) |
Jan 02, 2019 | 8.011 | 8.443 | 7.965 | 8.312 | 60,608 | +0.25(+3.06%) |
Dec 31, 2018 | 8.027 | 8.104 | 8.011 | 8.065 | 79,708 | +0.05(+0.67%) |
Dec 28, 2018 | 8.073 | 8.181 | 7.950 | 8.011 | 44,657 | -0.07(-0.86%) |
Dec 27, 2018 | 7.919 | 8.088 | 7.835 | 8.081 | 55,440 | +0.10(+1.25%) |
Dec 26, 2018 | 7.950 | 8.088 | 7.795 | 7.980 | 78,454 | +0.08(+0.97%) |
Dec 24, 2018 | 8.119 | 8.215 | 7.903 | 7.903 | 45,176 | -0.25(-3.02%) |
Dec 21, 2018 | 8.242 | 8.265 | 8.096 | 8.150 | 92,171 | -0.09(-1.12%) |
Dec 20, 2018 | 8.396 | 8.498 | 8.196 | 8.242 | 64,830 | -0.18(-2.19%) |
Dec 19, 2018 | 8.658 | 8.766 | 8.366 | 8.427 | 45,822 | -0.22(-2.50%) |
Dec 18, 2018 | 8.666 | 8.743 | 8.612 | 8.643 | 31,715 | +0.03(+0.36%) |
Dec 17, 2018 | 8.689 | 8.743 | 8.597 | 8.612 | 28,099 | -0.06(-0.71%) |
Dec 14, 2018 | 8.666 | 8.728 | 8.562 | 8.674 | 28,689 | -0.03(-0.35%) |
Dec 13, 2018 | 8.820 | 8.820 | 8.627 | 8.704 | 17,660 | -0.08(-0.88%) |
Dec 12, 2018 | 8.820 | 8.843 | 8.674 | 8.781 | 37,373 | +0.02(+0.26%) |
Dec 11, 2018 | 8.728 | 8.882 | 8.629 | 8.758 | 31,358 | +0.03(+0.35%) |
Dec 10, 2018 | 8.712 | 8.731 | 8.589 | 8.728 | 30,573 | +0.01(+0.09%) |
Dec 07, 2018 | 8.697 | 8.905 | 8.643 | 8.720 | 25,704 | +0.02(+0.27%) |
Dec 06, 2018 | 8.520 | 8.781 | 8.520 | 8.697 | 67,643 | +0.15(+1.80%) |
Dec 04, 2018 | 8.943 | 8.951 | 8.512 | 8.543 | 38,426 | -0.45(-4.97%) |
Dec 03, 2018 | 9.051 | 9.051 | 8.882 | 8.989 | 20,834 | -0.03(-0.34%) |
Nov 30, 2018 | 8.866 | 9.082 | 8.866 | 9.020 | 39,075 | +0.10(+1.12%) |
Nov 29, 2018 | 9.221 | 9.244 | 8.859 | 8.920 | 48,279 | -0.30(-3.26%) |
Nov 28, 2018 | 9.151 | 9.305 | 9.051 | 9.221 | 31,055 | +0.13(+1.44%) |
Nov 27, 2018 | 9.005 | 9.190 | 9.005 | 9.090 | 53,964 | +0.03(+0.34%) |
Nov 26, 2018 | 8.928 | 9.259 | 8.889 | 9.059 | 34,665 | +0.15(+1.64%) |
Nov 23, 2018 | 8.897 | 8.959 | 8.828 | 8.912 | 72,308 | -0.07(-0.77%) |
Nov 21, 2018 | 8.982 | 8.982 | 8.982 | 0 | +0.12(+1.39%) | |
Nov 20, 2018 | 8.866 | 8.905 | 8.797 | 8.859 | 30,855 | -0.12(-1.29%) |
Nov 19, 2018 | 9.043 | 9.182 | 8.959 | 8.974 | 42,350 | -0.05(-0.51%) |
Nov 16, 2018 | 8.997 | 9.251 | 8.912 | 9.020 | 31,156 | -0.02(-0.17%) |
Nov 15, 2018 | 9.059 | 9.167 | 8.997 | 9.036 | 27,032 | -0.07(-0.76%) |
Nov 14, 2018 | 9.221 | 9.221 | 9.059 | 9.105 | 29,967 | -0.05(-0.59%) |
Nov 13, 2018 | 9.144 | 9.236 | 9.074 | 9.159 | 22,365 | +0.03(+0.34%) |
Nov 12, 2018 | 9.244 | 9.317 | 9.097 | 9.128 | 23,166 | -0.18(-1.90%) |
Nov 09, 2018 | 9.382 | 9.382 | 9.267 | 9.305 | 15,318 | -0.06(-0.66%) |
Nov 08, 2018 | 9.336 | 9.398 | 9.313 | 9.367 | 27,294 | -0.02(-0.25%) |
Nov 07, 2018 | 9.444 | 9.529 | 9.359 | 9.390 | 23,826 | -0.08(-0.89%) |
Nov 06, 2018 | 9.236 | 9.503 | 9.236 | 9.475 | 30,617 | +0.20(+2.16%) |
Nov 05, 2018 | 9.282 | 9.429 | 9.066 | 9.274 | 28,120 | +0.01(+0.08%) |
Nov 02, 2018 | 9.267 | 9.325 | 9.205 | 9.267 | 29,728 | +0.00(+0.00%) |
Nov 01, 2018 | 9.567 | 9.567 | 9.251 | 9.267 | 38,784 | -0.21(-2.20%) |
Oct 31, 2018 | 9.619 | 9.709 | 9.429 | 9.475 | 53,186 | -0.17(-1.74%) |
Oct 30, 2018 | 9.559 | 9.741 | 9.559 | 9.642 | 27,012 | +0.13(+1.36%) |
Oct 29, 2018 | 9.330 | 9.513 | 9.330 | 9.513 | 17,580 | +0.20(+2.13%) |
Oct 26, 2018 | 9.178 | 10.21 | 9.178 | 9.315 | 18,906 | +0.06(+0.66%) |
Oct 25, 2018 | 9.223 | 9.498 | 9.148 | 9.254 | 85,938 | -0.02(-0.16%) |
Oct 24, 2018 | 9.673 | 9.673 | 9.216 | 9.269 | 37,700 | -0.45(-4.62%) |
Oct 23, 2018 | 9.703 | 10.00 | 9.703 | 9.718 | 21,027 | -0.16(-1.62%) |
Oct 22, 2018 | 9.916 | 10.01 | 9.878 | 9.878 | 20,781 | -0.05(-0.46%) |
Oct 19, 2018 | 9.939 | 10.08 | 9.916 | 9.924 | 20,219 | -0.10(-0.99%) |
Oct 18, 2018 | 10.10 | 10.10 | 9.909 | 10.02 | 9,664 | -0.08(-0.83%) |
Oct 17, 2018 | 10.14 | 10.44 | 10.11 | 10.11 | 6,329 | +0.02(+0.23%) |
Oct 16, 2018 | 10.05 | 10.45 | 9.673 | 10.08 | 34,626 | +0.04(+0.38%) |
Oct 15, 2018 | 10.02 | 10.25 | 9.989 | 10.05 | 8,790 | +0.14(+1.38%) |
Oct 12, 2018 | 10.33 | 10.52 | 9.840 | 9.909 | 39,651 | -0.38(-3.70%) |
Oct 11, 2018 | 10.39 | 10.53 | 10.28 | 10.29 | 10,348 | -0.11(-1.10%) |
Oct 10, 2018 | 10.48 | 10.72 | 10.40 | 10.40 | 13,253 | -0.06(-0.58%) |
Oct 09, 2018 | 10.42 | 10.71 | 10.42 | 10.46 | 29,848 | -0.06(-0.58%) |
Oct 08, 2018 | 10.54 | 10.59 | 10.51 | 10.53 | 9,504 | +0.05(+0.44%) |
Oct 05, 2018 | 10.51 | 10.79 | 10.45 | 10.48 | 10,634 | +0.00(+0.00%) |
Oct 04, 2018 | 10.53 | 10.66 | 10.48 | 10.48 | 25,349 | -0.02(-0.22%) |
Oct 03, 2018 | 10.23 | 10.55 | 10.23 | 10.50 | 19,301 | +0.25(+2.45%) |
Oct 02, 2018 | 10.51 | 10.61 | 10.24 | 10.25 | 31,848 | -0.23(-2.18%) |
Oct 01, 2018 | 10.55 | 10.70 | 10.47 | 10.48 | 28,144 | -0.07(-0.65%) |
Sep 28, 2018 | 10.55 | 10.59 | 10.51 | 10.55 | 21,138 | +0.00(+0.00%) |
Sep 27, 2018 | 10.55 | 10.55 | 10.47 | 10.55 | 17,195 | +0.04(+0.36%) |
Sep 26, 2018 | 10.59 | 10.59 | 10.47 | 10.51 | 12,870 | -0.08(-0.72%) |
Sep 25, 2018 | 10.59 | 10.67 | 10.55 | 10.59 | 25,556 | -0.08(-0.71%) |
Sep 24, 2018 | 10.74 | 10.74 | 10.66 | 10.66 | 15,231 | -0.04(-0.36%) |
Sep 21, 2018 | 10.66 | 10.82 | 10.62 | 10.70 | 72,081 | -0.04(-0.35%) |
Sep 20, 2018 | 10.70 | 10.82 | 10.70 | 10.74 | 21,234 | +0.08(+0.71%) |
Sep 19, 2018 | 10.85 | 10.93 | 10.66 | 10.66 | 34,333 | -0.11(-1.06%) |
Sep 18, 2018 | 10.89 | 10.97 | 10.74 | 10.78 | 18,126 | -0.19(-1.74%) |
Sep 17, 2018 | 11.08 | 11.08 | 10.97 | 10.97 | 9,504 | -0.04(-0.35%) |
Sep 14, 2018 | 11.08 | 11.08 | 10.97 | 11.01 | 17,331 | -0.04(-0.34%) |
Sep 13, 2018 | 11.20 | 11.20 | 11.04 | 11.04 | 10,918 | -0.08(-0.69%) |
Sep 12, 2018 | 11.20 | 11.20 | 10.97 | 11.12 | 26,779 | -0.08(-0.68%) |
Sep 11, 2018 | 11.20 | 11.27 | 11.16 | 11.20 | 9,475 | -0.08(-0.68%) |
Sep 10, 2018 | 11.31 | 11.42 | 11.20 | 11.27 | 8,770 | +0.08(+0.68%) |
Sep 07, 2018 | 11.20 | 11.27 | 11.12 | 11.20 | 10,766 | -0.04(-0.34%) |
Sep 06, 2018 | 11.31 | 11.31 | 11.08 | 11.23 | 10,726 | +0.04(+0.34%) |
Sep 05, 2018 | 11.27 | 11.27 | 11.16 | 11.20 | 8,938 | -0.08(-0.68%) |
Sep 04, 2018 | 11.31 | 11.39 | 11.20 | 11.27 | 8,567 | -0.04(-0.34%) |
Aug 31, 2018 | 11.31 | 11.31 | 11.31 | 0 | +0.08(+0.68%) | |
Aug 30, 2018 | 11.31 | 11.35 | 11.16 | 11.23 | 11,101 | -0.08(-0.67%) |
Aug 29, 2018 | 11.12 | 11.46 | 11.12 | 11.31 | 12,911 | +0.11(+1.02%) |
Aug 28, 2018 | 11.42 | 11.42 | 11.12 | 11.20 | 20,723 | -0.15(-1.34%) |
Aug 27, 2018 | 11.39 | 11.42 | 11.35 | 11.35 | 18,569 | +0.04(+0.34%) |
Aug 24, 2018 | 11.42 | 11.46 | 11.27 | 11.31 | 47,529 | -0.08(-0.67%) |
Aug 23, 2018 | 11.35 | 11.50 | 11.32 | 11.39 | 45,479 | +0.04(+0.34%) |
Aug 22, 2018 | 11.39 | 11.42 | 11.27 | 11.35 | 29,147 | +0.00(+0.00%) |
Aug 21, 2018 | 11.46 | 11.50 | 11.35 | 11.35 | 94,093 | -0.08(-0.67%) |
Aug 20, 2018 | 11.42 | 11.42 | 11.27 | 11.42 | 40,984 | +0.11(+1.01%) |
Aug 17, 2018 | 11.31 | 11.46 | 11.27 | 11.31 | 40,833 | -0.08(-0.67%) |
Aug 16, 2018 | 11.23 | 11.50 | 11.23 | 11.39 | 22,558 | +0.27(+2.40%) |
Aug 15, 2018 | 11.35 | 11.50 | 11.12 | 11.12 | 13,770 | -0.34(-2.99%) |
Aug 14, 2018 | 11.35 | 11.46 | 11.35 | 11.46 | 12,576 | +0.19(+1.69%) |
Aug 13, 2018 | 11.35 | 11.35 | 11.18 | 11.27 | 15,253 | +0.00(+0.00%) |
Aug 10, 2018 | 11.23 | 11.39 | 11.23 | 11.27 | 6,170 | -0.08(-0.67%) |
Aug 09, 2018 | 11.27 | 11.39 | 11.23 | 11.35 | 8,414 | +0.06(+0.51%) |
Aug 08, 2018 | 11.23 | 11.32 | 11.23 | 11.29 | 46,863 | +0.06(+0.51%) |
Aug 07, 2018 | 11.12 | 11.31 | 11.12 | 11.23 | 22,920 | +0.04(+0.34%) |
Aug 06, 2018 | 11.27 | 11.39 | 11.04 | 11.20 | 32,231 | +0.00(+0.00%) |
Aug 03, 2018 | 11.31 | 11.31 | 11.01 | 11.20 | 22,845 | -0.20(-1.74%) |
Aug 02, 2018 | 11.32 | 11.39 | 11.24 | 11.39 | 20,097 | +0.15(+1.34%) |
Aug 01, 2018 | 11.36 | 11.39 | 11.17 | 11.24 | 11,658 | +0.00(+0.00%) |
Jul 31, 2018 | 11.43 | 11.43 | 11.21 | 11.24 | 13,790 | +0.04(+0.34%) |
Jul 30, 2018 | 11.21 | 11.39 | 11.17 | 11.21 | 17,289 | +0.08(+0.68%) |
Jul 27, 2018 | 11.28 | 11.28 | 10.98 | 11.13 | 20,408 | -0.15(-1.34%) |
Jul 26, 2018 | 11.36 | 11.02 | 11.28 | 27,632 | +0.26(+2.40%) | |
Jul 25, 2018 | 11.28 | 11.28 | 11.02 | 11.02 | 31,267 | -0.26(-2.34%) |
Jul 24, 2018 | 11.47 | 11.47 | 11.28 | 11.28 | 13,981 | -0.11(-0.99%) |
Jul 23, 2018 | 11.32 | 11.47 | 11.28 | 11.39 | 45,835 | +0.00(+0.00%) |
Jul 20, 2018 | 11.43 | 11.25 | 11.39 | 13,654 | +0.11(+1.00%) | |
Jul 19, 2018 | 11.24 | 11.47 | 11.24 | 11.28 | 10,788 | -0.04(-0.33%) |
Jul 18, 2018 | 11.28 | 11.39 | 11.24 | 11.32 | 31,827 | +0.04(+0.33%) |
Jul 17, 2018 | 11.43 | 11.43 | 11.24 | 11.28 | 11,485 | -0.11(-0.99%) |
Jul 16, 2018 | 11.39 | 11.54 | 11.32 | 11.39 | 34,143 | +0.04(+0.33%) |
Jul 13, 2018 | 11.58 | 11.58 | 11.36 | 11.36 | 13,620 | -0.15(-1.31%) |
Jul 12, 2018 | 11.51 | 11.54 | 11.39 | 11.51 | 26,865 | -0.04(-0.33%) |
Jul 11, 2018 | 11.70 | 11.70 | 11.54 | 11.54 | 7,865 | -0.11(-0.97%) |
Jul 10, 2018 | 11.85 | 11.85 | 11.58 | 11.66 | 13,948 | -0.13(-1.12%) |
Jul 09, 2018 | 11.28 | 11.85 | 11.28 | 11.79 | 28,454 | +0.34(+2.96%) |
Jul 06, 2018 | 11.51 | 11.54 | 11.39 | 11.45 | 21,651 | -0.06(-0.49%) |
Jul 05, 2018 | 11.58 | 11.62 | 11.51 | 11.51 | 22,098 | -0.02(-0.16%) |
Jul 03, 2018 | 11.53 | 11.53 | 11.53 | 0 | -0.09(-0.81%) | |
Jul 02, 2018 | 11.28 | 11.66 | 11.28 | 11.62 | 42,211 | +0.30(+2.67%) |
Jun 29, 2018 | 11.43 | 11.51 | 11.32 | 11.32 | 38,812 | -0.11(-0.99%) |
Jun 28, 2018 | 11.36 | 11.54 | 11.36 | 11.43 | 15,916 | +0.11(+1.00%) |
Jun 27, 2018 | 11.47 | 11.47 | 11.28 | 11.32 | 28,097 | -0.19(-1.64%) |
Jun 26, 2018 | 11.47 | 11.58 | 11.09 | 11.51 | 36,368 | +0.00(+0.00%) |
Jun 25, 2018 | 11.36 | 11.66 | 11.36 | 11.51 | 38,257 | +0.11(+0.99%) |
Jun 22, 2018 | 11.24 | 11.81 | 11.13 | 11.39 | 315,942 | +0.23(+2.03%) |
Jun 21, 2018 | 11.32 | 11.36 | 11.17 | 11.17 | 36,073 | -0.11(-1.00%) |
Jun 20, 2018 | 11.21 | 11.32 | 11.21 | 11.28 | 35,381 | +0.08(+0.67%) |
Jun 19, 2018 | 11.24 | 11.02 | 11.21 | 47,968 | +0.11(+1.02%) | |
Jun 18, 2018 | 10.90 | 11.21 | 10.90 | 11.09 | 46,992 | +0.19(+1.73%) |
Jun 15, 2018 | 11.21 | 11.02 | 10.90 | 98,374 | -0.11(-1.03%) | |
Jun 14, 2018 | 11.36 | 11.36 | 11.02 | 11.02 | 59,234 | -0.19(-1.68%) |
Jun 13, 2018 | 11.47 | 11.47 | 11.21 | 11.21 | 40,432 | -0.19(-1.66%) |
Jun 12, 2018 | 11.62 | 11.62 | 11.32 | 11.39 | 50,278 | -0.15(-1.31%) |
Jun 11, 2018 | 11.81 | 11.83 | 11.47 | 11.54 | 59,208 | -0.23(-1.92%) |
Jun 08, 2018 | 11.85 | 11.96 | 11.77 | 11.77 | 30,770 | -0.15(-1.27%) |
Jun 07, 2018 | 12.00 | 12.00 | 11.88 | 11.92 | 20,078 | +0.00(+0.00%) |
Jun 06, 2018 | 11.92 | 12.00 | 11.92 | 11.92 | 27,176 | -0.04(-0.32%) |
Jun 05, 2018 | 12.00 | 12.04 | 11.92 | 11.96 | 15,933 | -0.04(-0.31%) |
Jun 04, 2018 | 11.96 | 12.04 | 11.85 | 12.00 | 21,852 | +0.08(+0.63%) |
Jun 01, 2018 | 11.81 | 11.92 | 11.79 | 11.92 | 20,187 | +0.15(+1.28%) |
May 31, 2018 | 11.81 | 11.92 | 11.77 | 11.77 | 23,227 | -0.08(-0.64%) |
May 30, 2018 | 11.81 | 12.00 | 11.81 | 11.85 | 30,774 | +0.08(+0.64%) |
May 29, 2018 | 11.81 | 11.81 | 11.70 | 11.77 | 21,666 | -0.08(-0.64%) |
May 25, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.04(+0.32%) | |
May 24, 2018 | 11.92 | 11.92 | 11.70 | 11.81 | 14,918 | -0.08(-0.64%) |
May 23, 2018 | 11.70 | 11.88 | 11.70 | 11.88 | 16,353 | +0.19(+1.61%) |
May 22, 2018 | 11.92 | 11.92 | 11.66 | 11.70 | 22,539 | -0.19(-1.59%) |
May 21, 2018 | 11.81 | 11.88 | 11.78 | 11.88 | 16,531 | +0.15(+1.29%) |
May 18, 2018 | 11.70 | 11.81 | 11.66 | 11.73 | 33,174 | +0.08(+0.65%) |
May 17, 2018 | 11.58 | 11.73 | 11.58 | 11.66 | 17,633 | +0.11(+0.98%) |
May 16, 2018 | 11.54 | 11.62 | 11.51 | 11.54 | 20,578 | +0.08(+0.66%) |
May 15, 2018 | 11.43 | 11.54 | 11.43 | 11.47 | 13,927 | -0.04(-0.33%) |
May 14, 2018 | 11.54 | 11.54 | 11.43 | 11.51 | 22,502 | -0.04(-0.33%) |
May 11, 2018 | 11.54 | 11.58 | 11.47 | 11.54 | 14,002 | +0.08(+0.66%) |
May 10, 2018 | 11.43 | 11.54 | 11.43 | 11.47 | 13,730 | +0.04(+0.33%) |
May 09, 2018 | 11.51 | 11.54 | 11.43 | 11.43 | 9,952 | +0.00(+0.00%) |
May 08, 2018 | 11.58 | 11.58 | 11.36 | 11.43 | 20,563 | -0.15(-1.30%) |
May 07, 2018 | 11.62 | 11.62 | 11.43 | 11.58 | 12,139 | +0.04(+0.33%) |
May 04, 2018 | 11.43 | 11.58 | 11.39 | 11.54 | 14,915 | +0.11(+0.99%) |
May 03, 2018 | 11.47 | 11.51 | 11.39 | 11.43 | 21,299 | -0.05(-0.39%) |
May 02, 2018 | 11.59 | 11.63 | 11.44 | 11.48 | 18,570 | -0.15(-1.29%) |