Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.65 | 11.68 | 11.51 | 11.54 | 3,236,306 | -0.16(-1.37%) |
Feb 27, 2019 | 11.71 | 11.77 | 11.57 | 11.70 | 1,698,815 | +0.01(+0.08%) |
Feb 26, 2019 | 11.56 | 11.78 | 11.52 | 11.69 | 2,244,867 | +0.09(+0.77%) |
Feb 25, 2019 | 11.89 | 11.91 | 11.60 | 11.60 | 1,760,143 | -0.21(-1.81%) |
Feb 22, 2019 | 11.70 | 11.81 | 11.70 | 11.81 | 1,458,348 | +0.14(+1.22%) |
Feb 21, 2019 | 11.83 | 11.88 | 11.64 | 11.67 | 1,478,169 | -0.17(-1.43%) |
Feb 20, 2019 | 11.83 | 11.88 | 11.73 | 11.84 | 2,340,848 | +0.03(+0.23%) |
Feb 19, 2019 | 11.56 | 11.83 | 11.52 | 11.81 | 1,873,737 | +0.17(+1.45%) |
Feb 15, 2019 | 11.32 | 11.83 | 11.32 | 11.64 | 6,448,884 | +0.46(+4.13%) |
Feb 14, 2019 | 11.17 | 11.22 | 11.07 | 11.18 | 2,024,047 | -0.09(-0.79%) |
Feb 13, 2019 | 11.32 | 11.35 | 11.19 | 11.27 | 1,450,086 | -0.01(-0.08%) |
Feb 12, 2019 | 11.11 | 11.34 | 11.08 | 11.28 | 2,700,195 | +0.24(+2.17%) |
Feb 11, 2019 | 11.06 | 11.08 | 10.92 | 11.04 | 2,100,003 | +0.05(+0.49%) |
Feb 08, 2019 | 11.14 | 11.21 | 10.74 | 10.99 | 4,004,916 | -0.16(-1.44%) |
Feb 07, 2019 | 11.16 | 11.24 | 11.01 | 11.15 | 1,906,655 | +0.02(+0.16%) |
Feb 06, 2019 | 11.09 | 11.22 | 11.08 | 11.13 | 1,609,170 | -0.02(-0.16%) |
Feb 05, 2019 | 11.16 | 11.18 | 11.02 | 11.15 | 1,739,531 | -0.01(-0.08%) |
Feb 04, 2019 | 11.19 | 11.21 | 11.08 | 11.16 | 1,532,131 | -0.04(-0.32%) |
Feb 01, 2019 | 11.12 | 11.21 | 11.03 | 11.19 | 3,095,460 | +0.10(+0.88%) |
Jan 31, 2019 | 10.95 | 11.11 | 10.90 | 11.09 | 2,227,200 | +0.10(+0.89%) |
Jan 30, 2019 | 10.84 | 11.08 | 10.76 | 11.00 | 2,946,153 | +0.19(+1.73%) |
Jan 29, 2019 | 10.75 | 10.90 | 10.70 | 10.81 | 3,959,635 | +0.09(+0.83%) |
Jan 28, 2019 | 10.58 | 10.86 | 10.58 | 10.72 | 2,696,212 | +0.01(+0.08%) |
Jan 25, 2019 | 10.70 | 10.76 | 10.63 | 10.71 | 1,976,751 | +0.09(+0.84%) |
Jan 24, 2019 | 10.38 | 10.65 | 10.38 | 10.62 | 3,216,523 | +0.23(+2.22%) |
Jan 23, 2019 | 10.37 | 10.54 | 10.33 | 10.39 | 2,671,153 | +0.04(+0.43%) |
Jan 22, 2019 | 10.39 | 10.44 | 10.28 | 10.35 | 3,944,558 | -0.11(-1.02%) |
Jan 18, 2019 | 10.41 | 10.64 | 10.21 | 10.45 | 3,179,273 | +0.10(+0.94%) |
Jan 17, 2019 | 10.01 | 10.54 | 10.01 | 10.36 | 4,934,465 | +0.11(+1.04%) |
Jan 16, 2019 | 10.12 | 10.34 | 9.973 | 10.25 | 5,947,867 | +0.24(+2.40%) |
Jan 15, 2019 | 9.831 | 10.02 | 9.751 | 10.01 | 2,538,459 | +0.19(+1.90%) |
Jan 14, 2019 | 9.769 | 9.938 | 9.733 | 9.822 | 2,140,330 | -0.04(-0.36%) |
Jan 11, 2019 | 9.769 | 9.867 | 9.609 | 9.858 | 1,949,189 | +0.01(+0.09%) |
Jan 10, 2019 | 9.742 | 9.902 | 9.698 | 9.849 | 1,566,305 | +0.02(+0.18%) |
Jan 09, 2019 | 9.662 | 9.893 | 9.627 | 9.831 | 2,485,990 | +0.22(+2.31%) |
Jan 08, 2019 | 9.529 | 9.609 | 9.360 | 9.609 | 2,556,610 | +0.20(+2.17%) |
Jan 07, 2019 | 9.555 | 9.555 | 9.333 | 9.404 | 4,250,574 | -0.20(-2.04%) |
Jan 04, 2019 | 9.467 | 9.600 | 9.360 | 9.600 | 3,741,102 | +0.25(+2.66%) |
Jan 03, 2019 | 9.315 | 9.431 | 9.111 | 9.351 | 2,930,018 | +0.01(+0.10%) |
Jan 02, 2019 | 9.129 | 9.395 | 9.067 | 9.342 | 3,887,707 | +0.04(+0.48%) |
Dec 31, 2018 | 9.129 | 9.298 | 9.075 | 9.298 | 4,334,206 | +0.20(+2.25%) |
Dec 28, 2018 | 9.067 | 9.280 | 8.942 | 9.093 | 3,500,800 | +0.04(+0.39%) |
Dec 27, 2018 | 8.835 | 9.067 | 8.747 | 9.058 | 4,130,701 | +0.09(+0.99%) |
Dec 26, 2018 | 8.427 | 9.040 | 8.382 | 8.969 | 5,622,618 | +0.60(+7.23%) |
Dec 24, 2018 | 8.524 | 8.649 | 8.364 | 8.364 | 1,824,313 | -0.24(-2.79%) |
Dec 21, 2018 | 8.827 | 9.022 | 8.595 | 8.604 | 4,856,660 | -0.25(-2.81%) |
Dec 20, 2018 | 8.773 | 8.960 | 8.751 | 8.853 | 3,147,010 | -0.06(-0.70%) |
Dec 19, 2018 | 9.147 | 9.227 | 8.827 | 8.915 | 3,508,563 | -0.22(-2.43%) |
Dec 18, 2018 | 9.120 | 9.244 | 9.013 | 9.138 | 2,825,191 | +0.10(+1.08%) |
Dec 17, 2018 | 8.995 | 9.218 | 8.978 | 9.040 | 3,125,252 | +0.00(+0.00%) |
Dec 14, 2018 | 9.075 | 9.342 | 9.000 | 9.040 | 2,558,606 | -0.22(-2.40%) |
Dec 13, 2018 | 9.573 | 9.644 | 9.218 | 9.262 | 3,276,454 | -0.31(-3.25%) |
Dec 12, 2018 | 9.618 | 9.804 | 9.404 | 9.573 | 3,320,138 | +0.12(+1.22%) |
Dec 11, 2018 | 9.564 | 9.755 | 9.409 | 9.458 | 3,553,481 | +0.03(+0.28%) |
Dec 10, 2018 | 9.769 | 9.778 | 9.351 | 9.431 | 4,839,477 | -0.35(-3.55%) |
Dec 07, 2018 | 9.991 | 10.11 | 9.662 | 9.778 | 2,750,870 | -0.22(-2.22%) |
Dec 06, 2018 | 9.769 | 10.02 | 9.600 | 10.000 | 4,146,894 | +0.05(+0.54%) |
Dec 04, 2018 | 10.60 | 10.65 | 9.804 | 9.947 | 5,684,778 | -0.70(-6.59%) |
Dec 03, 2018 | 10.56 | 10.67 | 10.54 | 10.65 | 3,108,439 | +0.24(+2.31%) |
Nov 30, 2018 | 10.36 | 10.48 | 10.36 | 10.41 | 2,894,421 | +0.01(+0.09%) |
Nov 29, 2018 | 10.33 | 10.48 | 10.29 | 10.40 | 2,860,567 | +0.00(+0.00%) |
Nov 28, 2018 | 10.25 | 10.43 | 10.09 | 10.40 | 3,526,672 | +0.22(+2.18%) |
Nov 27, 2018 | 10.34 | 10.44 | 10.16 | 10.18 | 3,599,834 | -0.22(-2.14%) |
Nov 26, 2018 | 10.36 | 10.46 | 10.25 | 10.40 | 3,760,694 | +0.18(+1.74%) |
Nov 23, 2018 | 10.23 | 10.36 | 10.20 | 10.22 | 1,097,445 | -0.12(-1.12%) |
Nov 21, 2018 | 10.34 | 10.34 | 10.34 | 0 | +0.11(+1.04%) | |
Nov 20, 2018 | 10.28 | 10.44 | 10.10 | 10.23 | 6,152,159 | -0.24(-2.29%) |
Nov 19, 2018 | 10.73 | 10.74 | 10.06 | 10.47 | 12,949,042 | -0.24(-2.24%) |
Nov 16, 2018 | 10.70 | 10.84 | 10.57 | 10.71 | 3,685,976 | -0.09(-0.82%) |
Nov 15, 2018 | 10.65 | 10.90 | 10.63 | 10.80 | 4,280,779 | +0.06(+0.58%) |
Nov 14, 2018 | 11.25 | 11.25 | 10.67 | 10.74 | 4,350,964 | -0.40(-3.59%) |
Nov 13, 2018 | 10.98 | 11.32 | 10.98 | 11.14 | 2,954,787 | +0.21(+1.95%) |
Nov 12, 2018 | 11.00 | 11.15 | 10.87 | 10.92 | 1,938,896 | -0.10(-0.89%) |
Nov 09, 2018 | 11.35 | 11.43 | 10.96 | 11.02 | 3,182,873 | -0.34(-2.97%) |
Nov 08, 2018 | 10.98 | 11.36 | 10.98 | 11.36 | 3,632,621 | +0.27(+2.40%) |
Nov 07, 2018 | 11.16 | 11.16 | 10.89 | 11.09 | 2,901,498 | -0.04(-0.40%) |
Nov 06, 2018 | 10.95 | 11.20 | 10.92 | 11.14 | 1,642,808 | +0.19(+1.70%) |
Nov 05, 2018 | 10.90 | 11.06 | 10.79 | 10.95 | 1,480,309 | +0.04(+0.41%) |
Nov 02, 2018 | 11.15 | 11.17 | 10.81 | 10.91 | 2,435,417 | -0.18(-1.60%) |
Nov 01, 2018 | 10.90 | 11.18 | 10.87 | 11.08 | 2,638,694 | +0.23(+2.13%) |
Oct 31, 2018 | 10.87 | 11.15 | 10.81 | 10.85 | 4,892,196 | +0.15(+1.41%) |
Oct 30, 2018 | 10.49 | 10.73 | 10.42 | 10.70 | 2,680,056 | +0.23(+2.21%) |
Oct 29, 2018 | 10.48 | 10.69 | 10.37 | 10.47 | 2,861,109 | +0.12(+1.12%) |
Oct 26, 2018 | 10.36 | 10.50 | 10.18 | 10.36 | 3,748,414 | -0.11(-1.02%) |
Oct 25, 2018 | 10.17 | 10.52 | 10.14 | 10.46 | 4,712,591 | +0.34(+3.34%) |
Oct 24, 2018 | 10.74 | 10.76 | 10.12 | 10.12 | 7,261,881 | -0.63(-5.87%) |
Oct 23, 2018 | 10.79 | 10.92 | 10.70 | 10.76 | 6,360,265 | -0.19(-1.71%) |
Oct 22, 2018 | 11.16 | 11.26 | 10.94 | 10.94 | 5,538,148 | -0.12(-1.13%) |
Oct 19, 2018 | 11.11 | 11.30 | 11.00 | 11.07 | 4,015,379 | -0.08(-0.72%) |
Oct 18, 2018 | 11.51 | 11.52 | 11.09 | 11.15 | 3,594,033 | -0.40(-3.46%) |
Oct 17, 2018 | 11.64 | 11.70 | 11.31 | 11.55 | 4,425,623 | +0.29(+2.61%) |
Oct 16, 2018 | 11.05 | 11.33 | 10.93 | 11.25 | 5,251,360 | +0.36(+3.35%) |
Oct 15, 2018 | 10.97 | 10.98 | 10.81 | 10.89 | 3,730,411 | +0.01(+0.08%) |
Oct 12, 2018 | 10.90 | 10.99 | 10.63 | 10.88 | 4,510,495 | +0.13(+1.24%) |
Oct 11, 2018 | 11.04 | 11.06 | 10.73 | 10.75 | 5,149,476 | -0.36(-3.20%) |
Oct 10, 2018 | 11.42 | 11.47 | 11.10 | 11.10 | 2,951,993 | -0.36(-3.18%) |
Oct 09, 2018 | 11.32 | 11.49 | 11.28 | 11.47 | 2,539,907 | +0.08(+0.70%) |
Oct 08, 2018 | 11.45 | 11.45 | 11.22 | 11.39 | 2,148,332 | +0.10(+0.87%) |
Oct 05, 2018 | 11.62 | 11.62 | 11.29 | 11.29 | 3,410,012 | -0.29(-2.53%) |
Oct 04, 2018 | 11.64 | 11.76 | 11.55 | 11.58 | 3,810,872 | -0.12(-1.06%) |
Oct 03, 2018 | 11.64 | 11.75 | 11.50 | 11.71 | 1,696,840 | +0.15(+1.31%) |
Oct 02, 2018 | 11.63 | 11.80 | 11.53 | 11.56 | 3,880,380 | -0.10(-0.84%) |
Oct 01, 2018 | 11.88 | 11.90 | 11.58 | 11.65 | 2,868,612 | -0.18(-1.50%) |
Sep 28, 2018 | 11.57 | 11.94 | 11.53 | 11.83 | 4,844,285 | +0.25(+2.15%) |
Sep 27, 2018 | 11.57 | 11.76 | 11.48 | 11.58 | 2,194,411 | +0.04(+0.38%) |
Sep 26, 2018 | 11.53 | 11.67 | 11.35 | 11.54 | 3,364,900 | +0.04(+0.31%) |
Sep 25, 2018 | 11.55 | 11.61 | 11.48 | 11.50 | 3,236,595 | -0.04(-0.31%) |
Sep 24, 2018 | 11.64 | 11.72 | 11.48 | 11.54 | 1,944,511 | -0.11(-0.92%) |
Sep 21, 2018 | 11.62 | 11.69 | 11.56 | 11.64 | 6,404,221 | +0.01(+0.08%) |
Sep 20, 2018 | 11.62 | 11.70 | 11.55 | 11.64 | 2,564,403 | +0.08(+0.69%) |
Sep 19, 2018 | 11.46 | 11.58 | 11.41 | 11.56 | 2,838,044 | +0.08(+0.70%) |
Sep 18, 2018 | 11.47 | 11.51 | 11.39 | 11.48 | 2,289,782 | +0.03(+0.23%) |
Sep 17, 2018 | 11.64 | 11.66 | 11.41 | 11.45 | 2,136,760 | -0.17(-1.45%) |
Sep 14, 2018 | 11.50 | 11.65 | 11.48 | 11.62 | 1,692,124 | +0.12(+1.01%) |
Sep 13, 2018 | 11.56 | 11.58 | 11.45 | 11.50 | 1,513,467 | +0.02(+0.15%) |
Sep 12, 2018 | 11.59 | 11.63 | 11.44 | 11.48 | 2,865,599 | -0.13(-1.15%) |
Sep 11, 2018 | 11.62 | 11.69 | 11.52 | 11.62 | 1,691,710 | +0.04(+0.38%) |
Sep 10, 2018 | 11.58 | 11.66 | 11.52 | 11.57 | 1,953,691 | +0.04(+0.31%) |
Sep 07, 2018 | 11.64 | 11.71 | 11.54 | 11.54 | 2,201,978 | -0.06(-0.54%) |
Sep 06, 2018 | 11.60 | 11.72 | 11.50 | 11.60 | 2,797,772 | -0.03(-0.23%) |
Sep 05, 2018 | 11.40 | 11.82 | 11.40 | 11.63 | 4,660,087 | +0.22(+1.95%) |
Sep 04, 2018 | 11.31 | 11.43 | 11.26 | 11.40 | 2,856,939 | +0.10(+0.86%) |
Aug 31, 2018 | 11.31 | 11.31 | 11.31 | 0 | +0.12(+1.03%) | |
Aug 30, 2018 | 11.09 | 11.30 | 11.03 | 11.19 | 4,871,538 | +0.11(+0.96%) |
Aug 29, 2018 | 11.12 | 11.14 | 11.02 | 11.08 | 2,335,050 | -0.01(-0.08%) |
Aug 28, 2018 | 11.27 | 11.28 | 11.02 | 11.09 | 2,657,670 | -0.17(-1.50%) |
Aug 27, 2018 | 11.26 | 11.37 | 11.24 | 11.26 | 1,754,860 | +0.02(+0.16%) |
Aug 24, 2018 | 11.19 | 11.28 | 11.18 | 11.24 | 1,765,250 | +0.05(+0.48%) |
Aug 23, 2018 | 11.24 | 11.24 | 11.16 | 11.19 | 4,104,672 | -0.05(-0.47%) |
Aug 22, 2018 | 11.16 | 11.30 | 11.16 | 11.24 | 2,247,068 | +0.08(+0.72%) |
Aug 21, 2018 | 11.13 | 11.23 | 11.06 | 11.16 | 2,882,732 | +0.05(+0.48%) |
Aug 20, 2018 | 11.11 | 11.14 | 11.03 | 11.11 | 1,633,700 | +0.02(+0.16%) |
Aug 17, 2018 | 11.08 | 11.15 | 11.08 | 11.09 | 1,643,411 | -0.07(-0.64%) |
Aug 16, 2018 | 11.03 | 11.21 | 11.03 | 11.16 | 2,898,041 | +0.16(+1.45%) |
Aug 15, 2018 | 11.13 | 11.20 | 10.99 | 11.00 | 1,934,801 | -0.15(-1.35%) |
Aug 14, 2018 | 11.13 | 11.21 | 11.09 | 11.16 | 2,433,501 | +0.08(+0.72%) |
Aug 13, 2018 | 11.21 | 11.23 | 11.03 | 11.08 | 2,346,216 | -0.12(-1.03%) |
Aug 10, 2018 | 11.13 | 11.28 | 11.08 | 11.19 | 1,342,697 | -0.02(-0.16%) |
Aug 09, 2018 | 11.27 | 11.39 | 11.20 | 11.21 | 1,275,417 | -0.11(-0.94%) |
Aug 08, 2018 | 11.21 | 11.36 | 11.12 | 11.32 | 1,735,560 | +0.10(+0.87%) |
Aug 07, 2018 | 11.24 | 11.38 | 11.21 | 11.22 | 2,280,685 | +0.07(+0.64%) |
Aug 06, 2018 | 11.08 | 11.17 | 11.04 | 11.15 | 2,099,049 | +0.06(+0.56%) |
Aug 03, 2018 | 11.05 | 11.14 | 10.94 | 11.08 | 1,648,249 | +0.01(+0.08%) |
Aug 02, 2018 | 10.93 | 11.12 | 10.82 | 11.08 | 3,121,465 | +0.11(+0.97%) |
Aug 01, 2018 | 11.12 | 11.18 | 10.84 | 10.97 | 4,124,992 | -0.12(-1.12%) |
Jul 31, 2018 | 11.05 | 11.31 | 11.01 | 11.09 | 3,061,931 | +0.04(+0.32%) |
Jul 30, 2018 | 11.06 | 11.24 | 11.03 | 11.06 | 2,966,390 | +0.03(+0.24%) |
Jul 27, 2018 | 10.96 | 11.05 | 10.84 | 11.03 | 5,862,080 | +0.04(+0.40%) |
Jul 26, 2018 | 11.00 | 11.25 | 10.92 | 10.99 | 5,782,095 | +0.00(+0.00%) |
Jul 25, 2018 | 11.03 | 11.07 | 10.85 | 10.99 | 3,545,884 | -0.03(-0.24%) |
Jul 24, 2018 | 11.07 | 11.16 | 10.98 | 11.01 | 4,737,446 | -0.04(-0.32%) |
Jul 23, 2018 | 11.00 | 11.16 | 10.98 | 11.05 | 5,109,804 | +0.02(+0.16%) |
Jul 20, 2018 | 10.94 | 11.13 | 10.93 | 11.03 | 6,476,807 | +0.08(+0.73%) |
Jul 19, 2018 | 11.03 | 11.14 | 10.85 | 10.95 | 7,770,135 | +0.06(+0.57%) |
Jul 18, 2018 | 10.67 | 10.96 | 10.40 | 10.89 | 11,456,344 | +0.91(+9.08%) |
Jul 17, 2018 | 9.911 | 10.03 | 9.902 | 9.982 | 2,750,628 | +0.07(+0.72%) |
Jul 16, 2018 | 9.653 | 9.920 | 9.644 | 9.911 | 3,667,013 | +0.36(+3.72%) |
Jul 13, 2018 | 9.618 | 9.720 | 9.531 | 9.555 | 1,965,761 | -0.11(-1.10%) |
Jul 12, 2018 | 9.751 | 9.751 | 9.564 | 9.662 | 2,561,090 | -0.04(-0.46%) |
Jul 11, 2018 | 9.618 | 9.822 | 9.582 | 9.707 | 4,842,944 | -0.19(-1.89%) |
Jul 10, 2018 | 10.12 | 10.16 | 9.893 | 9.893 | 3,468,675 | -0.19(-1.85%) |
Jul 09, 2018 | 9.893 | 10.09 | 9.893 | 10.08 | 2,526,425 | +0.23(+2.35%) |
Jul 06, 2018 | 9.715 | 9.955 | 9.644 | 9.849 | 3,008,094 | +0.17(+1.74%) |
Jul 05, 2018 | 9.742 | 9.778 | 9.591 | 9.680 | 2,523,216 | -0.03(-0.27%) |
Jul 03, 2018 | 9.707 | 9.707 | 9.707 | 0 | +0.04(+0.46%) | |
Jul 02, 2018 | 9.467 | 9.680 | 9.413 | 9.662 | 3,853,108 | +0.13(+1.40%) |
Jun 29, 2018 | 9.644 | 9.742 | 9.511 | 9.529 | 2,414,615 | -0.03(-0.28%) |
Jun 28, 2018 | 9.582 | 9.640 | 9.480 | 9.555 | 3,382,958 | +0.04(+0.37%) |
Jun 27, 2018 | 9.804 | 9.822 | 9.502 | 9.520 | 2,957,522 | -0.27(-2.72%) |
Jun 26, 2018 | 9.733 | 9.822 | 9.520 | 9.787 | 2,832,977 | +0.04(+0.46%) |
Jun 25, 2018 | 9.938 | 10.05 | 9.675 | 9.742 | 3,707,393 | -0.24(-2.40%) |
Jun 22, 2018 | 10.12 | 10.23 | 9.898 | 9.982 | 5,695,375 | -0.12(-1.23%) |
Jun 21, 2018 | 10.09 | 10.19 | 9.995 | 10.11 | 4,582,435 | +0.04(+0.44%) |
Jun 20, 2018 | 10.07 | 10.16 | 10.02 | 10.06 | 2,918,435 | +0.09(+0.89%) |
Jun 19, 2018 | 9.787 | 10.000 | 9.751 | 9.973 | 2,885,849 | +0.13(+1.35%) |
Jun 18, 2018 | 9.804 | 9.902 | 9.709 | 9.840 | 4,120,409 | +0.01(+0.09%) |
Jun 15, 2018 | 9.840 | 9.751 | 9.831 | 4,489,050 | +0.08(+0.82%) | |
Jun 14, 2018 | 9.840 | 9.929 | 9.680 | 9.751 | 3,383,556 | -0.09(-0.90%) |
Jun 13, 2018 | 9.884 | 9.995 | 9.804 | 9.840 | 5,636,655 | -0.19(-1.86%) |
Jun 12, 2018 | 9.955 | 10.11 | 9.893 | 10.03 | 4,146,540 | +0.08(+0.80%) |
Jun 11, 2018 | 10.16 | 10.29 | 9.893 | 9.947 | 3,998,509 | -0.22(-2.19%) |
Jun 08, 2018 | 9.831 | 10.19 | 9.831 | 10.17 | 5,472,639 | +0.29(+2.97%) |
Jun 07, 2018 | 9.813 | 9.920 | 9.622 | 9.875 | 4,164,902 | +0.05(+0.54%) |
Jun 06, 2018 | 9.871 | 9.822 | 4,417,305 | +0.33(+3.46%) | ||
Jun 05, 2018 | 9.449 | 9.547 | 9.449 | 9.493 | 3,693,669 | +0.03(+0.28%) |
Jun 04, 2018 | 9.387 | 9.542 | 9.387 | 9.467 | 2,369,557 | +0.12(+1.24%) |
Jun 01, 2018 | 9.324 | 9.600 | 9.289 | 9.351 | 3,006,721 | +0.12(+1.25%) |
May 31, 2018 | 9.387 | 9.440 | 9.227 | 9.235 | 3,780,564 | -0.16(-1.70%) |
May 30, 2018 | 9.484 | 9.609 | 9.395 | 9.395 | 4,636,243 | -0.04(-0.38%) |
May 29, 2018 | 9.235 | 9.493 | 9.235 | 9.431 | 3,865,535 | +0.11(+1.14%) |
May 25, 2018 | 9.324 | 9.324 | 9.324 | 0 | -0.11(-1.13%) | |
May 24, 2018 | 9.422 | 9.458 | 9.164 | 9.431 | 3,012,742 | -0.04(-0.47%) |
May 23, 2018 | 9.511 | 9.520 | 9.378 | 9.475 | 2,176,481 | -0.04(-0.37%) |
May 22, 2018 | 9.484 | 9.582 | 9.462 | 9.511 | 4,619,566 | +0.03(+0.28%) |
May 21, 2018 | 9.547 | 9.564 | 9.364 | 9.484 | 3,697,306 | -0.02(-0.19%) |
May 18, 2018 | 9.635 | 9.635 | 9.480 | 9.502 | 4,509,629 | -0.08(-0.83%) |
May 17, 2018 | 9.618 | 9.795 | 9.547 | 9.582 | 3,901,634 | -0.03(-0.28%) |
May 16, 2018 | 9.422 | 9.653 | 9.387 | 9.609 | 3,084,027 | +0.23(+2.46%) |
May 15, 2018 | 9.280 | 9.493 | 9.244 | 9.378 | 2,966,601 | +0.07(+0.76%) |
May 14, 2018 | 9.289 | 9.413 | 9.271 | 9.307 | 1,886,613 | +0.01(+0.10%) |
May 11, 2018 | 9.289 | 9.360 | 9.218 | 9.298 | 2,124,736 | +0.05(+0.58%) |
May 10, 2018 | 9.342 | 9.449 | 9.209 | 9.244 | 2,871,242 | -0.06(-0.67%) |
May 09, 2018 | 9.520 | 9.564 | 9.227 | 9.307 | 3,986,860 | -0.16(-1.69%) |
May 08, 2018 | 9.387 | 9.622 | 9.351 | 9.467 | 4,978,810 | +0.16(+1.72%) |
May 07, 2018 | 9.395 | 9.551 | 9.307 | 9.307 | 2,718,562 | -0.12(-1.23%) |
May 04, 2018 | 9.227 | 9.564 | 9.120 | 9.422 | 3,851,918 | +0.16(+1.73%) |
May 03, 2018 | 9.227 | 9.333 | 9.093 | 9.262 | 3,365,643 | +0.01(+0.10%) |
May 02, 2018 | 9.449 | 9.484 | 9.138 | 9.253 | 5,704,667 | -0.18(-1.88%) |
May 01, 2018 | 8.924 | 9.507 | 8.924 | 9.431 | 8,353,669 | +0.52(+5.89%) |
Apr 30, 2018 | 9.209 | 9.338 | 8.880 | 8.907 | 6,734,201 | -0.30(-3.28%) |
Apr 27, 2018 | 9.147 | 9.333 | 9.102 | 9.209 | 5,141,926 | +0.31(+3.50%) |
Apr 26, 2018 | 9.058 | 9.111 | 8.862 | 8.898 | 5,189,775 | -0.14(-1.57%) |
Apr 25, 2018 | 9.227 | 9.271 | 9.018 | 9.040 | 3,686,190 | -0.27(-2.87%) |
Apr 24, 2018 | 9.271 | 9.431 | 9.191 | 9.307 | 5,567,295 | +0.13(+1.45%) |
Apr 23, 2018 | 9.475 | 9.538 | 9.155 | 9.173 | 4,864,651 | -0.26(-2.73%) |
Apr 20, 2018 | 9.155 | 9.471 | 9.155 | 9.431 | 7,792,426 | +0.23(+2.51%) |
Apr 19, 2018 | 8.951 | 9.409 | 8.915 | 9.200 | 13,233,348 | -0.13(-1.43%) |
Apr 18, 2018 | 9.911 | 9.911 | 8.951 | 9.333 | 14,241,900 | -0.24(-2.51%) |
Apr 17, 2018 | 9.644 | 9.769 | 9.547 | 9.573 | 5,863,694 | -0.06(-0.65%) |
Apr 16, 2018 | 9.573 | 9.707 | 9.538 | 9.635 | 5,531,034 | +0.06(+0.65%) |
Apr 13, 2018 | 9.698 | 9.769 | 9.555 | 9.573 | 3,395,915 | -0.12(-1.28%) |
Apr 12, 2018 | 9.715 | 9.849 | 9.680 | 9.698 | 5,760,014 | +0.04(+0.46%) |
Apr 11, 2018 | 9.555 | 9.778 | 9.507 | 9.653 | 6,012,935 | +0.00(+0.00%) |
Apr 10, 2018 | 9.004 | 10.02 | 8.951 | 9.653 | 15,404,528 | +0.21(+2.26%) |
Apr 09, 2018 | 10.09 | 10.14 | 9.400 | 9.440 | 23,172,490 | -1.96(-17.16%) |
Apr 06, 2018 | 11.48 | 11.62 | 11.34 | 11.40 | 2,412,891 | -0.15(-1.31%) |
Apr 05, 2018 | 11.50 | 11.62 | 11.43 | 11.55 | 4,902,569 | +0.12(+1.09%) |
Apr 04, 2018 | 11.35 | 11.45 | 11.22 | 11.42 | 3,466,585 | -0.06(-0.54%) |
Apr 03, 2018 | 11.44 | 11.59 | 11.40 | 11.48 | 3,091,865 | +0.12(+1.10%) |
Apr 02, 2018 | 11.50 | 11.57 | 11.12 | 11.36 | 3,638,656 | -0.20(-1.69%) |
Mar 29, 2018 | 11.56 | 11.56 | 11.56 | 0 | +0.12(+1.01%) | |
Mar 28, 2018 | 11.54 | 11.60 | 11.29 | 11.44 | 3,999,003 | -0.06(-0.54%) |
Mar 27, 2018 | 11.40 | 11.82 | 11.29 | 11.50 | 7,677,586 | +0.30(+2.70%) |
Mar 26, 2018 | 11.04 | 11.21 | 10.86 | 11.20 | 3,635,584 | +0.31(+2.86%) |
Mar 23, 2018 | 11.20 | 11.32 | 10.89 | 10.89 | 3,857,339 | -0.29(-2.62%) |
Mar 22, 2018 | 11.07 | 11.46 | 10.98 | 11.18 | 7,322,778 | +0.03(+0.24%) |
Mar 21, 2018 | 10.84 | 11.24 | 10.84 | 11.16 | 9,244,253 | +0.31(+2.87%) |
Mar 20, 2018 | 10.90 | 10.98 | 10.79 | 10.84 | 4,547,005 | -0.04(-0.41%) |
Mar 19, 2018 | 10.87 | 10.96 | 10.68 | 10.89 | 9,164,360 | -0.12(-1.13%) |
Mar 16, 2018 | 11.08 | 11.25 | 10.92 | 11.01 | 9,800,403 | -0.08(-0.72%) |
Mar 15, 2018 | 11.51 | 11.51 | 11.07 | 11.09 | 10,731,284 | -0.27(-2.35%) |
Mar 14, 2018 | 11.83 | 11.83 | 11.11 | 11.36 | 6,932,477 | -0.48(-4.05%) |
Mar 13, 2018 | 11.89 | 12.29 | 11.74 | 11.84 | 6,958,014 | -0.04(-0.30%) |
Mar 12, 2018 | 13.03 | 13.03 | 11.57 | 11.88 | 15,014,391 | -1.23(-9.36%) |
Mar 09, 2018 | 12.74 | 13.18 | 12.69 | 13.10 | 3,192,396 | +0.49(+3.88%) |
Mar 08, 2018 | 12.75 | 12.84 | 12.57 | 12.61 | 2,187,594 | -0.13(-1.05%) |
Mar 07, 2018 | 12.86 | 12.75 | 2,599,258 | +0.28(+2.28%) | ||
Mar 06, 2018 | 12.37 | 12.48 | 12.27 | 12.46 | 2,662,943 | +0.12(+0.94%) |
Mar 05, 2018 | 12.24 | 12.39 | 12.13 | 12.35 | 2,396,360 | +0.03(+0.22%) |
Mar 02, 2018 | 12.14 | 12.36 | 11.99 | 12.32 | 2,443,563 | +0.12(+0.95%) |