Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.34 | 11.51 | 11.30 | 11.46 | 408,458 | +0.09(+0.79%) |
Apr 29, 2019 | 11.53 | 11.56 | 11.35 | 11.37 | 344,779 | -0.13(-1.13%) |
Apr 26, 2019 | 11.45 | 11.56 | 11.34 | 11.50 | 481,500 | -0.08(-0.69%) |
Apr 25, 2019 | 11.55 | 11.69 | 11.32 | 11.58 | 785,224 | +0.02(+0.17%) |
Apr 24, 2019 | 11.49 | 11.78 | 11.30 | 11.56 | 944,159 | +0.18(+1.58%) |
Apr 23, 2019 | 11.38 | 12.02 | 11.25 | 11.38 | 1,547,697 | -0.44(-3.72%) |
Apr 22, 2019 | 11.85 | 11.89 | 11.78 | 11.82 | 946,432 | -0.07(-0.59%) |
Apr 18, 2019 | 11.69 | 11.90 | 11.66 | 11.89 | 774,300 | +0.15(+1.28%) |
Apr 17, 2019 | 11.82 | 11.82 | 11.59 | 11.74 | 897,093 | +0.07(+0.60%) |
Apr 16, 2019 | 11.43 | 11.69 | 11.38 | 11.67 | 495,383 | +0.32(+2.82%) |
Apr 15, 2019 | 11.38 | 11.42 | 11.25 | 11.35 | 353,270 | -0.03(-0.26%) |
Apr 12, 2019 | 11.27 | 11.42 | 11.19 | 11.38 | 461,000 | +0.23(+2.06%) |
Apr 11, 2019 | 11.15 | 11.28 | 11.07 | 11.15 | 484,407 | +0.00(+0.00%) |
Apr 10, 2019 | 10.86 | 11.15 | 10.86 | 11.15 | 554,799 | +0.25(+2.29%) |
Apr 09, 2019 | 10.87 | 10.95 | 10.82 | 10.90 | 606,143 | -0.02(-0.18%) |
Apr 08, 2019 | 10.83 | 10.94 | 10.74 | 10.92 | 352,410 | +0.05(+0.46%) |
Apr 05, 2019 | 10.76 | 11.01 | 10.76 | 10.87 | 506,000 | -0.06(-0.55%) |
Apr 04, 2019 | 11.01 | 11.09 | 10.92 | 10.93 | 779,645 | -0.14(-1.26%) |
Apr 03, 2019 | 11.00 | 11.27 | 10.96 | 11.07 | 599,426 | +0.20(+1.84%) |
Apr 02, 2019 | 10.81 | 10.90 | 10.69 | 10.87 | 452,016 | +0.07(+0.65%) |
Apr 01, 2019 | 10.53 | 10.83 | 10.50 | 10.80 | 516,718 | +0.35(+3.35%) |
Mar 29, 2019 | 10.30 | 10.50 | 10.26 | 10.45 | 845,300 | +0.23(+2.25%) |
Mar 28, 2019 | 10.30 | 10.42 | 10.16 | 10.22 | 523,297 | -0.12(-1.16%) |
Mar 27, 2019 | 10.40 | 10.46 | 10.20 | 10.34 | 622,009 | -0.05(-0.48%) |
Mar 26, 2019 | 10.37 | 10.50 | 10.31 | 10.39 | 457,930 | +0.07(+0.68%) |
Mar 25, 2019 | 10.34 | 10.36 | 10.18 | 10.32 | 502,072 | -0.04(-0.39%) |
Mar 22, 2019 | 10.76 | 10.79 | 10.35 | 10.36 | 1,166,800 | -0.48(-4.43%) |
Mar 21, 2019 | 10.56 | 10.92 | 10.56 | 10.84 | 1,843,434 | +0.27(+2.55%) |
Mar 20, 2019 | 10.72 | 10.73 | 10.49 | 10.57 | 1,632,513 | -0.15(-1.40%) |
Mar 19, 2019 | 10.85 | 10.93 | 10.67 | 10.72 | 791,496 | -0.09(-0.83%) |
Mar 18, 2019 | 10.75 | 10.86 | 10.50 | 10.81 | 1,077,174 | +0.06(+0.56%) |
Mar 15, 2019 | 10.52 | 10.81 | 10.47 | 10.75 | 3,687,400 | +0.29(+2.77%) |
Mar 14, 2019 | 10.36 | 10.47 | 10.35 | 10.46 | 612,804 | +0.09(+0.87%) |
Mar 13, 2019 | 10.16 | 10.38 | 10.12 | 10.37 | 838,747 | +0.23(+2.27%) |
Mar 12, 2019 | 10.37 | 10.42 | 10.07 | 10.14 | 3,067,829 | -0.19(-1.84%) |
Mar 11, 2019 | 9.930 | 10.35 | 9.930 | 10.33 | 2,040,356 | +0.40(+4.03%) |
Mar 08, 2019 | 9.680 | 9.940 | 9.570 | 9.930 | 2,795,400 | +0.15(+1.53%) |
Mar 07, 2019 | 9.860 | 9.940 | 9.750 | 9.780 | 1,818,759 | -0.11(-1.11%) |
Mar 06, 2019 | 10.21 | 10.21 | 9.850 | 9.890 | 2,305,902 | -0.33(-3.23%) |
Mar 05, 2019 | 10.30 | 10.34 | 10.19 | 10.22 | 789,499 | -0.07(-0.68%) |
Mar 04, 2019 | 10.42 | 10.51 | 10.28 | 10.29 | 1,411,636 | -0.09(-0.87%) |
Mar 01, 2019 | 10.36 | 10.40 | 10.22 | 10.38 | 756,700 | +0.11(+1.07%) |
Feb 28, 2019 | 10.17 | 10.35 | 10.11 | 10.27 | 1,774,339 | +0.05(+0.49%) |
Feb 27, 2019 | 10.27 | 10.39 | 10.16 | 10.22 | 674,510 | -0.10(-0.97%) |
Feb 26, 2019 | 10.55 | 10.60 | 10.31 | 10.32 | 1,318,967 | -0.27(-2.55%) |
Feb 25, 2019 | 10.73 | 10.83 | 10.58 | 10.59 | 986,365 | -0.02(-0.19%) |
Feb 22, 2019 | 10.58 | 10.63 | 10.49 | 10.61 | 705,700 | +0.10(+0.95%) |
Feb 21, 2019 | 10.49 | 10.56 | 10.34 | 10.51 | 695,062 | +0.01(+0.10%) |
Feb 20, 2019 | 10.35 | 10.55 | 10.33 | 10.50 | 865,884 | +0.18(+1.74%) |
Feb 19, 2019 | 10.11 | 10.35 | 10.07 | 10.32 | 917,855 | +0.17(+1.67%) |
Feb 15, 2019 | 10.16 | 10.19 | 10.06 | 10.15 | 708,000 | +0.05(+0.50%) |
Feb 14, 2019 | 10.02 | 10.13 | 9.960 | 10.10 | 636,568 | +0.08(+0.80%) |
Feb 13, 2019 | 9.910 | 10.13 | 9.910 | 10.02 | 593,455 | +0.12(+1.21%) |
Feb 12, 2019 | 9.860 | 9.990 | 9.820 | 9.900 | 560,106 | +0.11(+1.12%) |
Feb 11, 2019 | 9.840 | 9.880 | 9.740 | 9.790 | 507,031 | -0.04(-0.41%) |
Feb 08, 2019 | 9.910 | 10.02 | 9.715 | 9.830 | 664,300 | -0.22(-2.19%) |
Feb 07, 2019 | 9.970 | 10.10 | 9.900 | 10.05 | 1,061,831 | -0.07(-0.69%) |
Feb 06, 2019 | 9.760 | 10.17 | 9.710 | 10.12 | 1,581,477 | +0.40(+4.12%) |
Feb 05, 2019 | 9.380 | 9.740 | 9.370 | 9.720 | 1,467,881 | +0.34(+3.62%) |
Feb 04, 2019 | 9.370 | 9.420 | 9.260 | 9.380 | 690,026 | +0.00(+0.00%) |
Feb 01, 2019 | 9.050 | 9.400 | 9.030 | 9.380 | 1,252,500 | +0.36(+3.99%) |
Jan 31, 2019 | 8.940 | 9.030 | 8.740 | 9.020 | 1,832,061 | +0.05(+0.56%) |
Jan 30, 2019 | 8.700 | 9.110 | 8.570 | 8.970 | 2,399,655 | +0.48(+5.65%) |
Jan 29, 2019 | 8.330 | 8.610 | 8.150 | 8.490 | 6,963,127 | -0.33(-3.74%) |
Jan 28, 2019 | 8.700 | 9.050 | 8.670 | 8.820 | 2,778,950 | -0.08(-0.90%) |
Jan 25, 2019 | 8.750 | 8.990 | 8.730 | 8.900 | 2,083,800 | +0.21(+2.42%) |
Jan 24, 2019 | 8.480 | 8.810 | 8.480 | 8.690 | 1,803,506 | +0.30(+3.58%) |
Jan 23, 2019 | 8.480 | 8.530 | 8.350 | 8.390 | 527,311 | -0.08(-0.94%) |
Jan 22, 2019 | 8.500 | 8.550 | 8.380 | 8.470 | 980,868 | -0.13(-1.51%) |
Jan 18, 2019 | 8.270 | 8.620 | 8.200 | 8.600 | 1,947,300 | +0.38(+4.62%) |
Jan 17, 2019 | 8.140 | 8.280 | 8.080 | 8.220 | 1,097,384 | +0.06(+0.74%) |
Jan 16, 2019 | 8.170 | 8.280 | 8.110 | 8.160 | 627,536 | +0.01(+0.12%) |
Jan 15, 2019 | 8.260 | 8.300 | 8.140 | 8.150 | 458,861 | -0.07(-0.85%) |
Jan 14, 2019 | 8.240 | 8.290 | 8.180 | 8.220 | 486,073 | -0.08(-0.96%) |
Jan 11, 2019 | 8.240 | 8.420 | 8.220 | 8.300 | 984,300 | +0.03(+0.36%) |
Jan 10, 2019 | 8.210 | 8.300 | 8.210 | 8.270 | 564,061 | +0.01(+0.12%) |
Jan 09, 2019 | 8.280 | 8.300 | 8.210 | 8.260 | 727,596 | +0.05(+0.61%) |
Jan 08, 2019 | 8.110 | 8.250 | 8.055 | 8.210 | 783,936 | +0.14(+1.73%) |
Jan 07, 2019 | 8.030 | 8.140 | 7.970 | 8.070 | 816,995 | +0.05(+0.62%) |
Jan 04, 2019 | 7.920 | 8.090 | 7.920 | 8.020 | 800,100 | +0.19(+2.43%) |
Jan 03, 2019 | 7.890 | 7.910 | 7.620 | 7.830 | 664,011 | -0.18(-2.25%) |
Jan 02, 2019 | 7.550 | 8.130 | 7.550 | 8.010 | 777,802 | +0.34(+4.43%) |
Dec 31, 2018 | 7.710 | 7.910 | 7.630 | 7.670 | 1,418,300 | -0.04(-0.52%) |
Dec 28, 2018 | 7.680 | 7.885 | 7.650 | 7.710 | 1,116,000 | +0.03(+0.39%) |
Dec 27, 2018 | 7.520 | 7.680 | 7.495 | 7.680 | 1,250,599 | +0.07(+0.92%) |
Dec 26, 2018 | 7.280 | 7.645 | 7.170 | 7.610 | 1,205,349 | +0.36(+4.97%) |
Dec 24, 2018 | 7.340 | 7.440 | 7.250 | 7.250 | 586,600 | -0.13(-1.76%) |
Dec 21, 2018 | 7.530 | 7.580 | 7.330 | 7.380 | 3,752,300 | -0.15(-1.99%) |
Dec 20, 2018 | 7.610 | 7.710 | 7.480 | 7.530 | 675,010 | -0.06(-0.79%) |
Dec 19, 2018 | 7.780 | 7.865 | 7.540 | 7.590 | 803,668 | -0.20(-2.57%) |
Dec 18, 2018 | 7.980 | 8.130 | 7.755 | 7.790 | 925,880 | -0.09(-1.14%) |
Dec 17, 2018 | 7.960 | 8.090 | 7.860 | 7.880 | 614,859 | -0.09(-1.13%) |
Dec 14, 2018 | 7.990 | 8.210 | 7.945 | 7.970 | 371,200 | -0.10(-1.24%) |
Dec 13, 2018 | 8.260 | 8.270 | 8.050 | 8.070 | 489,975 | -0.12(-1.47%) |
Dec 12, 2018 | 8.210 | 8.330 | 8.160 | 8.190 | 569,080 | +0.07(+0.86%) |
Dec 11, 2018 | 8.280 | 8.420 | 8.095 | 8.120 | 568,966 | -0.04(-0.49%) |
Dec 10, 2018 | 8.200 | 8.300 | 8.110 | 8.160 | 865,987 | -0.03(-0.37%) |
Dec 07, 2018 | 8.340 | 8.460 | 8.180 | 8.190 | 537,700 | -0.14(-1.68%) |
Dec 06, 2018 | 8.250 | 8.450 | 8.230 | 8.330 | 587,078 | -0.08(-0.95%) |
Dec 04, 2018 | 8.880 | 8.960 | 8.400 | 8.410 | 547,000 | -0.51(-5.72%) |
Dec 03, 2018 | 8.810 | 8.930 | 8.700 | 8.920 | 449,782 | +0.20(+2.29%) |
Nov 30, 2018 | 8.630 | 8.745 | 8.490 | 8.720 | 502,600 | +0.08(+0.93%) |
Nov 29, 2018 | 8.610 | 8.830 | 8.610 | 8.640 | 638,702 | -0.02(-0.23%) |
Nov 28, 2018 | 8.600 | 8.660 | 8.350 | 8.660 | 626,121 | +0.08(+0.93%) |
Nov 27, 2018 | 8.330 | 8.670 | 8.270 | 8.580 | 568,817 | +0.19(+2.26%) |
Nov 26, 2018 | 8.440 | 8.500 | 8.250 | 8.390 | 852,702 | +0.06(+0.72%) |
Nov 23, 2018 | 8.410 | 8.480 | 8.300 | 8.330 | 187,000 | -0.14(-1.65%) |
Nov 21, 2018 | 8.470 | 8.470 | 8.470 | 0 | +0.18(+2.17%) | |
Nov 20, 2018 | 8.320 | 8.495 | 8.170 | 8.290 | 533,476 | -0.15(-1.78%) |
Nov 19, 2018 | 8.510 | 8.690 | 8.430 | 8.440 | 498,583 | -0.09(-1.06%) |
Nov 16, 2018 | 8.570 | 8.640 | 8.400 | 8.530 | 1,733,300 | -0.18(-2.07%) |
Nov 15, 2018 | 8.410 | 8.740 | 8.350 | 8.710 | 487,315 | +0.27(+3.20%) |
Nov 14, 2018 | 8.520 | 8.640 | 8.330 | 8.440 | 548,430 | +0.00(+0.00%) |
Nov 13, 2018 | 8.430 | 8.710 | 8.410 | 8.440 | 572,926 | +0.05(+0.60%) |
Nov 12, 2018 | 8.760 | 8.760 | 8.280 | 8.390 | 679,459 | -0.42(-4.77%) |
Nov 09, 2018 | 9.060 | 9.060 | 8.770 | 8.810 | 565,000 | -0.34(-3.72%) |
Nov 08, 2018 | 9.130 | 9.305 | 9.080 | 9.150 | 539,973 | +0.00(+0.00%) |
Nov 07, 2018 | 9.210 | 9.210 | 8.985 | 9.150 | 612,615 | +0.01(+0.11%) |
Nov 06, 2018 | 9.090 | 9.220 | 9.050 | 9.140 | 515,013 | +0.00(+0.00%) |
Nov 05, 2018 | 9.270 | 9.295 | 8.910 | 9.140 | 725,493 | -0.12(-1.30%) |
Nov 02, 2018 | 9.350 | 9.355 | 9.090 | 9.260 | 744,500 | -0.09(-0.96%) |
Nov 01, 2018 | 8.810 | 9.460 | 8.730 | 9.350 | 1,378,251 | +0.64(+7.35%) |
Oct 31, 2018 | 8.220 | 8.710 | 8.170 | 8.710 | 851,396 | +0.59(+7.27%) |
Oct 30, 2018 | 7.320 | 8.500 | 7.300 | 8.120 | 2,081,166 | -0.41(-4.81%) |
Oct 29, 2018 | 8.650 | 8.800 | 8.430 | 8.530 | 661,600 | -0.04(-0.47%) |
Oct 26, 2018 | 8.520 | 8.755 | 8.390 | 8.570 | 585,000 | -0.08(-0.92%) |
Oct 25, 2018 | 8.510 | 8.770 | 8.510 | 8.650 | 843,841 | +0.19(+2.25%) |
Oct 24, 2018 | 9.000 | 9.000 | 8.450 | 8.460 | 809,029 | -0.61(-6.73%) |
Oct 23, 2018 | 8.820 | 9.135 | 8.750 | 9.070 | 662,954 | +0.07(+0.78%) |
Oct 22, 2018 | 8.950 | 9.125 | 8.932 | 9.000 | 551,561 | +0.11(+1.24%) |
Oct 19, 2018 | 9.120 | 9.240 | 8.890 | 8.890 | 770,000 | -0.24(-2.63%) |
Oct 18, 2018 | 9.330 | 9.380 | 9.070 | 9.130 | 529,542 | -0.25(-2.67%) |
Oct 17, 2018 | 9.790 | 9.790 | 9.340 | 9.380 | 432,796 | -0.12(-1.26%) |
Oct 16, 2018 | 9.320 | 9.510 | 9.230 | 9.500 | 541,841 | +0.26(+2.81%) |
Oct 15, 2018 | 9.150 | 9.320 | 9.100 | 9.240 | 564,367 | +0.06(+0.65%) |
Oct 12, 2018 | 9.380 | 9.450 | 9.130 | 9.180 | 733,600 | -0.03(-0.33%) |
Oct 11, 2018 | 9.320 | 9.480 | 9.200 | 9.210 | 711,577 | -0.17(-1.81%) |
Oct 10, 2018 | 9.620 | 9.710 | 9.360 | 9.380 | 602,432 | -0.30(-3.10%) |
Oct 09, 2018 | 9.700 | 9.800 | 9.610 | 9.680 | 936,072 | -0.03(-0.31%) |
Oct 08, 2018 | 9.850 | 9.890 | 9.630 | 9.710 | 638,656 | -0.15(-1.52%) |
Oct 05, 2018 | 10.20 | 10.22 | 9.760 | 9.860 | 729,700 | -0.33(-3.24%) |
Oct 04, 2018 | 10.39 | 10.41 | 10.17 | 10.19 | 493,960 | -0.25(-2.39%) |
Oct 03, 2018 | 10.51 | 10.61 | 10.36 | 10.44 | 650,087 | -0.06(-0.57%) |
Oct 02, 2018 | 10.70 | 10.80 | 10.49 | 10.50 | 781,162 | -0.21(-1.96%) |
Oct 01, 2018 | 10.96 | 10.99 | 10.69 | 10.71 | 481,688 | -0.20(-1.83%) |
Sep 28, 2018 | 10.90 | 10.98 | 10.76 | 10.91 | 673,900 | +0.00(+0.00%) |
Sep 27, 2018 | 10.98 | 11.08 | 10.90 | 10.91 | 476,450 | -0.03(-0.27%) |
Sep 26, 2018 | 11.12 | 11.13 | 10.94 | 10.94 | 489,727 | -0.17(-1.53%) |
Sep 25, 2018 | 11.24 | 11.24 | 11.09 | 11.11 | 317,300 | -0.15(-1.33%) |
Sep 24, 2018 | 11.21 | 11.27 | 11.12 | 11.26 | 369,635 | +0.00(+0.00%) |
Sep 21, 2018 | 11.47 | 11.47 | 11.18 | 11.26 | 1,091,500 | -0.19(-1.66%) |
Sep 20, 2018 | 11.18 | 11.45 | 11.17 | 11.45 | 529,847 | +0.33(+2.97%) |
Sep 19, 2018 | 11.14 | 11.22 | 11.04 | 11.12 | 587,994 | -0.03(-0.27%) |
Sep 18, 2018 | 11.18 | 11.23 | 11.13 | 11.15 | 253,749 | -0.03(-0.27%) |
Sep 17, 2018 | 11.34 | 11.34 | 11.16 | 11.18 | 404,991 | -0.14(-1.24%) |
Sep 14, 2018 | 11.30 | 11.39 | 11.20 | 11.32 | 462,800 | +0.04(+0.35%) |
Sep 13, 2018 | 11.39 | 11.50 | 11.23 | 11.28 | 469,021 | -0.05(-0.44%) |
Sep 12, 2018 | 11.29 | 11.34 | 11.07 | 11.33 | 739,799 | +0.00(+0.00%) |
Sep 11, 2018 | 11.45 | 11.45 | 11.22 | 11.33 | 411,155 | -0.14(-1.22%) |
Sep 10, 2018 | 11.67 | 11.67 | 11.46 | 11.47 | 440,863 | -0.11(-0.95%) |
Sep 07, 2018 | 11.79 | 11.79 | 11.48 | 11.58 | 670,800 | -0.20(-1.70%) |
Sep 06, 2018 | 12.00 | 12.03 | 11.78 | 11.78 | 544,802 | -0.25(-2.08%) |
Sep 05, 2018 | 12.00 | 12.07 | 11.93 | 12.03 | 486,643 | -0.02(-0.17%) |
Sep 04, 2018 | 12.16 | 12.17 | 12.03 | 12.05 | 490,315 | -0.17(-1.39%) |
Aug 31, 2018 | 12.22 | 12.22 | 12.22 | 0 | +0.24(+2.00%) | |
Aug 30, 2018 | 12.02 | 12.12 | 11.94 | 11.98 | 588,244 | -0.09(-0.75%) |
Aug 29, 2018 | 12.05 | 12.16 | 12.02 | 12.07 | 458,992 | +0.03(+0.25%) |
Aug 28, 2018 | 12.01 | 12.05 | 11.94 | 12.04 | 369,585 | +0.02(+0.17%) |
Aug 27, 2018 | 11.98 | 12.14 | 11.94 | 12.02 | 528,642 | +0.10(+0.84%) |
Aug 24, 2018 | 11.73 | 11.92 | 11.73 | 11.92 | 826,400 | +0.19(+1.62%) |
Aug 23, 2018 | 11.82 | 11.84 | 11.70 | 11.73 | 394,606 | -0.08(-0.68%) |
Aug 22, 2018 | 11.78 | 11.82 | 11.71 | 11.81 | 370,980 | -0.01(-0.08%) |
Aug 21, 2018 | 11.68 | 11.90 | 11.68 | 11.82 | 446,402 | +0.18(+1.55%) |
Aug 20, 2018 | 11.68 | 11.69 | 11.54 | 11.64 | 582,743 | -0.03(-0.26%) |
Aug 17, 2018 | 11.68 | 11.68 | 11.50 | 11.67 | 707,200 | -0.09(-0.77%) |
Aug 16, 2018 | 11.90 | 11.94 | 11.73 | 11.76 | 1,133,580 | -0.10(-0.84%) |
Aug 15, 2018 | 11.98 | 12.02 | 11.78 | 11.86 | 1,023,514 | -0.11(-0.92%) |
Aug 14, 2018 | 12.37 | 12.40 | 11.96 | 11.97 | 794,450 | -0.39(-3.16%) |
Aug 13, 2018 | 12.59 | 12.61 | 12.34 | 12.36 | 561,377 | -0.22(-1.75%) |
Aug 10, 2018 | 12.62 | 12.69 | 12.53 | 12.58 | 802,300 | -0.06(-0.47%) |
Aug 09, 2018 | 12.75 | 12.79 | 12.63 | 12.64 | 602,069 | -0.11(-0.86%) |
Aug 08, 2018 | 12.71 | 12.80 | 12.67 | 12.75 | 1,211,499 | +0.05(+0.39%) |
Aug 07, 2018 | 12.66 | 12.82 | 12.64 | 12.70 | 733,648 | +0.10(+0.79%) |
Aug 06, 2018 | 12.55 | 12.66 | 12.49 | 12.60 | 1,026,091 | +0.07(+0.56%) |
Aug 03, 2018 | 12.39 | 12.65 | 12.22 | 12.53 | 862,800 | -0.09(-0.71%) |
Aug 02, 2018 | 12.41 | 12.74 | 12.41 | 12.62 | 832,419 | +0.16(+1.28%) |
Aug 01, 2018 | 12.30 | 12.55 | 12.16 | 12.46 | 913,390 | +0.10(+0.81%) |
Jul 31, 2018 | 12.64 | 12.75 | 11.95 | 12.36 | 2,634,847 | -0.76(-5.79%) |
Jul 30, 2018 | 13.49 | 13.50 | 13.12 | 13.12 | 944,303 | -0.27(-2.02%) |
Jul 27, 2018 | 13.45 | 13.61 | 13.38 | 13.39 | 727,300 | -0.07(-0.52%) |
Jul 26, 2018 | 13.23 | 13.51 | 13.23 | 13.46 | 717,329 | +0.24(+1.78%) |
Jul 25, 2018 | 13.19 | 13.30 | 13.03 | 13.22 | 854,269 | +0.12(+0.95%) |
Jul 24, 2018 | 13.21 | 13.36 | 13.08 | 13.10 | 799,430 | -0.04(-0.30%) |
Jul 23, 2018 | 13.29 | 13.43 | 13.04 | 13.14 | 908,058 | -0.16(-1.20%) |
Jul 20, 2018 | 13.18 | 13.42 | 13.15 | 13.30 | 739,417 | +0.12(+0.91%) |
Jul 19, 2018 | 12.97 | 13.19 | 12.97 | 13.18 | 773,152 | +0.22(+1.70%) |
Jul 18, 2018 | 12.89 | 13.05 | 12.89 | 12.96 | 813,991 | +0.08(+0.62%) |
Jul 17, 2018 | 12.71 | 12.91 | 12.60 | 12.88 | 702,473 | +0.20(+1.58%) |
Jul 16, 2018 | 12.58 | 12.77 | 12.58 | 12.68 | 671,911 | +0.12(+0.96%) |
Jul 13, 2018 | 12.79 | 12.85 | 12.55 | 12.56 | 573,119 | -0.25(-1.95%) |
Jul 12, 2018 | 12.81 | 12.72 | 12.81 | 578,863 | +0.00(+0.00%) | |
Jul 11, 2018 | 12.90 | 13.06 | 12.79 | 12.81 | 554,657 | -0.20(-1.54%) |
Jul 10, 2018 | 12.80 | 13.01 | 12.75 | 13.01 | 606,235 | +0.24(+1.88%) |
Jul 09, 2018 | 12.76 | 12.78 | 12.62 | 12.77 | 490,296 | +0.07(+0.55%) |
Jul 06, 2018 | 12.69 | 12.73 | 12.61 | 12.70 | 339,291 | -0.01(-0.08%) |
Jul 05, 2018 | 12.64 | 12.71 | 12.51 | 12.71 | 437,728 | +0.15(+1.19%) |
Jul 03, 2018 | 12.56 | 12.56 | 12.56 | 0 | -0.03(-0.24%) | |
Jul 02, 2018 | 12.46 | 12.59 | 12.38 | 12.59 | 496,768 | +0.05(+0.40%) |
Jun 29, 2018 | 12.98 | 13.08 | 12.54 | 12.54 | 1,478,099 | -0.45(-3.46%) |
Jun 28, 2018 | 12.89 | 13.00 | 12.85 | 12.99 | 768,584 | +0.08(+0.62%) |
Jun 27, 2018 | 13.09 | 13.17 | 12.90 | 12.91 | 592,144 | -0.14(-1.07%) |
Jun 26, 2018 | 13.04 | 13.18 | 13.02 | 13.05 | 402,450 | +0.01(+0.08%) |
Jun 25, 2018 | 13.15 | 13.15 | 12.90 | 13.04 | 1,097,565 | -0.17(-1.29%) |
Jun 22, 2018 | 13.34 | 13.34 | 13.10 | 13.21 | 2,002,857 | -0.11(-0.83%) |
Jun 21, 2018 | 13.49 | 13.51 | 13.28 | 13.32 | 572,082 | -0.12(-0.89%) |
Jun 20, 2018 | 13.53 | 13.54 | 13.33 | 13.44 | 623,620 | -0.06(-0.44%) |
Jun 19, 2018 | 13.51 | 13.57 | 13.34 | 13.50 | 682,690 | -0.14(-1.03%) |
Jun 18, 2018 | 13.61 | 13.70 | 13.45 | 13.64 | 616,248 | -0.06(-0.44%) |
Jun 15, 2018 | 13.73 | 13.59 | 13.70 | 1,790,244 | +0.11(+0.81%) | |
Jun 14, 2018 | 13.54 | 13.69 | 13.49 | 13.59 | 975,488 | +0.11(+0.82%) |
Jun 13, 2018 | 13.50 | 13.53 | 13.34 | 13.48 | 1,293,333 | -0.04(-0.30%) |
Jun 12, 2018 | 13.60 | 13.62 | 13.42 | 13.52 | 590,396 | -0.09(-0.66%) |
Jun 11, 2018 | 13.72 | 13.72 | 13.57 | 13.61 | 418,639 | -0.09(-0.66%) |
Jun 08, 2018 | 13.73 | 13.75 | 13.53 | 13.70 | 568,201 | -0.08(-0.58%) |
Jun 07, 2018 | 13.81 | 13.85 | 13.72 | 13.78 | 409,605 | -0.03(-0.22%) |
Jun 06, 2018 | 13.88 | 13.88 | 13.76 | 13.81 | 432,811 | -0.03(-0.22%) |
Jun 05, 2018 | 13.78 | 13.86 | 13.78 | 13.84 | 481,855 | +0.06(+0.44%) |
Jun 04, 2018 | 13.65 | 13.79 | 13.59 | 13.78 | 588,239 | +0.18(+1.32%) |
Jun 01, 2018 | 13.50 | 13.64 | 13.42 | 13.60 | 503,406 | +0.14(+1.04%) |
May 31, 2018 | 13.56 | 13.64 | 13.45 | 13.46 | 472,895 | -0.07(-0.52%) |
May 30, 2018 | 13.55 | 13.63 | 13.44 | 13.53 | 1,502,562 | +0.02(+0.15%) |
May 29, 2018 | 13.45 | 13.58 | 13.39 | 13.51 | 722,299 | -0.04(-0.30%) |
May 25, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.04(+0.30%) | |
May 24, 2018 | 13.40 | 13.55 | 13.34 | 13.51 | 576,073 | +0.09(+0.67%) |
May 23, 2018 | 13.27 | 13.43 | 13.20 | 13.42 | 445,172 | +0.10(+0.75%) |
May 22, 2018 | 13.46 | 13.56 | 13.31 | 13.32 | 394,578 | -0.10(-0.75%) |
May 21, 2018 | 13.49 | 13.75 | 13.32 | 13.42 | 513,051 | +0.04(+0.30%) |
May 18, 2018 | 13.40 | 13.42 | 13.29 | 13.38 | 555,798 | +0.01(+0.07%) |
May 17, 2018 | 13.28 | 13.45 | 13.25 | 13.37 | 540,365 | +0.10(+0.75%) |
May 16, 2018 | 13.19 | 13.37 | 13.19 | 13.27 | 634,218 | +0.08(+0.61%) |
May 15, 2018 | 13.07 | 13.24 | 13.00 | 13.19 | 689,662 | +0.08(+0.61%) |
May 14, 2018 | 13.22 | 13.34 | 13.10 | 13.11 | 715,719 | -0.03(-0.23%) |
May 11, 2018 | 13.27 | 13.32 | 13.06 | 13.14 | 477,629 | -0.14(-1.05%) |
May 10, 2018 | 13.21 | 13.37 | 13.16 | 13.28 | 700,988 | +0.15(+1.14%) |
May 09, 2018 | 13.20 | 13.26 | 13.08 | 13.13 | 1,151,180 | -0.13(-0.98%) |
May 08, 2018 | 13.77 | 13.78 | 13.13 | 13.26 | 2,272,777 | -0.87(-6.16%) |
May 07, 2018 | 14.25 | 14.30 | 14.10 | 14.13 | 1,197,508 | -0.04(-0.28%) |
May 04, 2018 | 13.83 | 14.17 | 13.79 | 14.17 | 773,813 | +0.29(+2.09%) |
May 03, 2018 | 13.69 | 13.94 | 13.62 | 13.88 | 713,386 | +0.11(+0.80%) |
May 02, 2018 | 13.66 | 13.85 | 13.65 | 13.77 | 532,486 | +0.05(+0.36%) |