Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.389 | 9.575 | 9.355 | 9.499 | 125,555 | -0.03(-0.27%) |
May 30, 2019 | 9.566 | 9.702 | 9.465 | 9.524 | 252,145 | -0.04(-0.44%) |
May 29, 2019 | 9.533 | 9.643 | 9.228 | 9.566 | 486,145 | -0.09(-0.96%) |
May 28, 2019 | 9.795 | 9.824 | 9.651 | 9.659 | 198,844 | -0.14(-1.38%) |
May 24, 2019 | 9.812 | 9.871 | 9.769 | 9.795 | 97,772 | +0.01(+0.09%) |
May 23, 2019 | 9.837 | 9.913 | 9.702 | 9.786 | 279,308 | -0.13(-1.28%) |
May 22, 2019 | 9.727 | 10.13 | 9.727 | 9.913 | 424,726 | +0.08(+0.86%) |
May 21, 2019 | 9.659 | 10.02 | 9.516 | 9.829 | 590,104 | -0.22(-2.19%) |
May 20, 2019 | 10.12 | 10.15 | 9.989 | 10.05 | 231,325 | -0.08(-0.83%) |
May 17, 2019 | 10.32 | 10.37 | 10.11 | 10.13 | 138,442 | -0.23(-2.20%) |
May 16, 2019 | 10.36 | 10.40 | 10.23 | 10.36 | 259,931 | +0.05(+0.49%) |
May 15, 2019 | 10.03 | 10.33 | 9.998 | 10.31 | 390,351 | +0.26(+2.61%) |
May 14, 2019 | 9.803 | 10.10 | 9.744 | 10.05 | 402,373 | +0.37(+3.85%) |
May 13, 2019 | 9.930 | 10.01 | 9.617 | 9.676 | 347,698 | -0.33(-3.30%) |
May 10, 2019 | 9.820 | 10.05 | 9.761 | 10.01 | 281,495 | +0.22(+2.25%) |
May 09, 2019 | 9.913 | 9.939 | 9.592 | 9.786 | 532,586 | -0.19(-1.87%) |
May 08, 2019 | 10.16 | 10.18 | 9.972 | 9.972 | 401,656 | -0.21(-2.08%) |
May 07, 2019 | 10.32 | 10.44 | 10.09 | 10.18 | 458,440 | -0.20(-1.95%) |
May 06, 2019 | 10.61 | 10.76 | 10.37 | 10.39 | 368,151 | -0.26(-2.43%) |
May 03, 2019 | 10.55 | 10.65 | 10.49 | 10.65 | 569,846 | +0.07(+0.70%) |
May 02, 2019 | 10.45 | 10.57 | 10.35 | 10.57 | 442,924 | +0.13(+1.26%) |
May 01, 2019 | 10.36 | 10.44 | 10.33 | 10.44 | 223,168 | +0.08(+0.79%) |
Apr 30, 2019 | 10.36 | 10.41 | 10.22 | 10.36 | 264,602 | +0.00(+0.00%) |
Apr 29, 2019 | 10.27 | 10.38 | 10.12 | 10.36 | 295,386 | +0.10(+0.96%) |
Apr 26, 2019 | 10.28 | 10.36 | 10.20 | 10.26 | 218,908 | -0.03(-0.32%) |
Apr 25, 2019 | 10.30 | 10.35 | 10.26 | 10.29 | 318,342 | -0.01(-0.08%) |
Apr 24, 2019 | 10.44 | 10.45 | 10.27 | 10.30 | 249,519 | -0.06(-0.55%) |
Apr 23, 2019 | 10.32 | 10.42 | 10.25 | 10.36 | 242,108 | +0.06(+0.56%) |
Apr 22, 2019 | 10.20 | 10.36 | 10.15 | 10.30 | 261,422 | +0.12(+1.21%) |
Apr 18, 2019 | 10.28 | 10.29 | 10.13 | 10.18 | 303,470 | -0.10(-0.96%) |
Apr 17, 2019 | 10.50 | 10.50 | 10.22 | 10.28 | 267,676 | -0.16(-1.49%) |
Apr 16, 2019 | 10.51 | 10.53 | 10.42 | 10.43 | 145,737 | -0.07(-0.70%) |
Apr 15, 2019 | 10.41 | 10.51 | 10.40 | 10.51 | 161,131 | +0.07(+0.71%) |
Apr 12, 2019 | 10.53 | 10.60 | 10.40 | 10.43 | 188,281 | -0.02(-0.24%) |
Apr 11, 2019 | 10.33 | 10.47 | 10.33 | 10.46 | 298,123 | +0.10(+0.95%) |
Apr 10, 2019 | 10.24 | 10.38 | 10.22 | 10.36 | 249,230 | +0.20(+1.94%) |
Apr 09, 2019 | 10.28 | 10.28 | 10.13 | 10.16 | 146,282 | -0.12(-1.20%) |
Apr 08, 2019 | 10.18 | 10.33 | 10.15 | 10.29 | 446,156 | +0.12(+1.21%) |
Apr 05, 2019 | 10.10 | 10.20 | 10.01 | 10.16 | 547,882 | +0.11(+1.14%) |
Apr 04, 2019 | 10.33 | 10.36 | 10.01 | 10.05 | 526,356 | -0.35(-3.39%) |
Apr 03, 2019 | 10.56 | 10.61 | 10.34 | 10.40 | 242,527 | -0.15(-1.40%) |
Apr 02, 2019 | 10.56 | 10.59 | 10.45 | 10.55 | 195,118 | -0.02(-0.16%) |
Apr 01, 2019 | 10.57 | 10.67 | 10.53 | 10.56 | 247,940 | -0.02(-0.16%) |
Mar 29, 2019 | 10.67 | 10.67 | 10.47 | 10.58 | 256,979 | -0.00(-0.04%) |
Mar 28, 2019 | 10.60 | 10.70 | 10.45 | 10.58 | 135,491 | -0.09(-0.81%) |
Mar 27, 2019 | 10.60 | 10.74 | 10.58 | 10.67 | 168,758 | +0.07(+0.70%) |
Mar 26, 2019 | 10.65 | 10.76 | 10.58 | 10.60 | 115,485 | +0.00(+0.00%) |
Mar 25, 2019 | 10.52 | 10.69 | 10.48 | 10.60 | 218,386 | +0.02(+0.23%) |
Mar 22, 2019 | 10.74 | 10.78 | 10.52 | 10.57 | 178,153 | -0.25(-2.27%) |
Mar 21, 2019 | 10.82 | 10.95 | 10.69 | 10.82 | 258,236 | -0.01(-0.08%) |
Mar 20, 2019 | 10.83 | 10.88 | 10.74 | 10.83 | 190,936 | -0.01(-0.07%) |
Mar 19, 2019 | 10.73 | 10.89 | 10.68 | 10.83 | 249,772 | +0.10(+0.92%) |
Mar 18, 2019 | 10.72 | 10.98 | 10.72 | 10.74 | 415,029 | +0.11(+1.08%) |
Mar 15, 2019 | 10.38 | 10.62 | 10.37 | 10.62 | 471,617 | +0.21(+2.05%) |
Mar 14, 2019 | 10.43 | 10.61 | 10.33 | 10.41 | 187,215 | -0.02(-0.24%) |
Mar 13, 2019 | 10.48 | 10.52 | 10.39 | 10.43 | 129,159 | +0.01(+0.08%) |
Mar 12, 2019 | 10.24 | 10.48 | 10.21 | 10.42 | 230,267 | +0.21(+2.09%) |
Mar 11, 2019 | 10.21 | 10.28 | 10.15 | 10.21 | 159,234 | +0.01(+0.08%) |
Mar 08, 2019 | 10.01 | 10.23 | 9.941 | 10.20 | 227,450 | +0.04(+0.40%) |
Mar 07, 2019 | 10.17 | 10.38 | 10.01 | 10.16 | 446,781 | -0.01(-0.08%) |
Mar 06, 2019 | 10.20 | 10.21 | 9.851 | 10.17 | 329,400 | +0.02(+0.16%) |
Mar 05, 2019 | 10.09 | 10.24 | 9.973 | 10.15 | 228,303 | +0.10(+0.98%) |
Mar 04, 2019 | 9.818 | 10.19 | 9.760 | 10.06 | 518,380 | +0.25(+2.59%) |
Mar 01, 2019 | 10.49 | 10.51 | 9.679 | 9.801 | 1,683,059 | -0.77(-7.29%) |
Feb 28, 2019 | 10.94 | 10.94 | 10.55 | 10.57 | 542,893 | -0.36(-3.30%) |
Feb 27, 2019 | 11.39 | 11.40 | 10.76 | 10.93 | 697,839 | -0.36(-3.19%) |
Feb 26, 2019 | 11.23 | 11.36 | 11.16 | 11.29 | 244,451 | +0.05(+0.44%) |
Feb 25, 2019 | 11.21 | 11.33 | 11.15 | 11.24 | 175,925 | +0.02(+0.15%) |
Feb 22, 2019 | 11.24 | 11.40 | 11.15 | 11.23 | 240,384 | +0.01(+0.07%) |
Feb 21, 2019 | 11.21 | 11.37 | 11.10 | 11.22 | 223,639 | -0.02(-0.22%) |
Feb 20, 2019 | 11.45 | 11.51 | 11.24 | 11.24 | 197,087 | -0.18(-1.58%) |
Feb 19, 2019 | 11.60 | 11.68 | 11.41 | 11.42 | 338,885 | -0.17(-1.48%) |
Feb 15, 2019 | 11.33 | 11.70 | 11.31 | 11.60 | 529,334 | +0.33(+2.91%) |
Feb 14, 2019 | 11.00 | 11.35 | 10.95 | 11.27 | 373,590 | +0.22(+2.00%) |
Feb 13, 2019 | 10.86 | 11.06 | 10.81 | 11.05 | 245,951 | +0.25(+2.35%) |
Feb 12, 2019 | 10.83 | 10.97 | 10.66 | 10.79 | 326,304 | +0.01(+0.08%) |
Feb 11, 2019 | 10.65 | 10.85 | 10.46 | 10.78 | 224,523 | +0.08(+0.77%) |
Feb 08, 2019 | 10.78 | 10.86 | 10.38 | 10.70 | 411,460 | +0.04(+0.34%) |
Feb 07, 2019 | 10.93 | 11.05 | 10.59 | 10.67 | 670,489 | -0.29(-2.61%) |
Feb 06, 2019 | 11.03 | 11.11 | 10.83 | 10.95 | 506,057 | -0.09(-0.79%) |
Feb 05, 2019 | 10.89 | 11.05 | 10.82 | 11.04 | 370,190 | +0.15(+1.39%) |
Feb 04, 2019 | 10.69 | 10.92 | 10.69 | 10.89 | 378,717 | +0.21(+2.01%) |
Feb 01, 2019 | 10.73 | 10.84 | 10.56 | 10.67 | 467,392 | +0.02(+0.22%) |
Jan 31, 2019 | 10.48 | 10.67 | 10.33 | 10.65 | 573,503 | +0.17(+1.67%) |
Jan 30, 2019 | 10.40 | 10.54 | 10.31 | 10.48 | 332,952 | +0.17(+1.70%) |
Jan 29, 2019 | 10.40 | 10.52 | 10.24 | 10.30 | 244,727 | -0.09(-0.84%) |
Jan 28, 2019 | 10.40 | 10.41 | 10.04 | 10.39 | 338,262 | -0.08(-0.76%) |
Jan 25, 2019 | 10.48 | 10.69 | 10.40 | 10.47 | 274,144 | +0.04(+0.38%) |
Jan 24, 2019 | 10.43 | 10.63 | 10.28 | 10.43 | 372,459 | -0.02(-0.23%) |
Jan 23, 2019 | 10.60 | 10.61 | 10.23 | 10.45 | 303,032 | +0.03(+0.31%) |
Jan 22, 2019 | 10.81 | 10.83 | 10.33 | 10.42 | 518,225 | -0.50(-4.58%) |
Jan 18, 2019 | 10.53 | 10.94 | 10.50 | 10.92 | 455,691 | +0.46(+4.41%) |
Jan 17, 2019 | 10.33 | 10.48 | 10.24 | 10.46 | 189,378 | +0.10(+1.00%) |
Jan 16, 2019 | 10.28 | 10.48 | 10.28 | 10.36 | 244,763 | +0.08(+0.77%) |
Jan 15, 2019 | 10.27 | 10.34 | 10.13 | 10.28 | 249,045 | +0.03(+0.31%) |
Jan 14, 2019 | 10.32 | 10.40 | 10.11 | 10.25 | 358,999 | -0.15(-1.45%) |
Jan 11, 2019 | 10.45 | 10.56 | 10.29 | 10.40 | 345,605 | -0.14(-1.28%) |
Jan 10, 2019 | 10.55 | 10.67 | 10.22 | 10.53 | 370,573 | -0.08(-0.75%) |
Jan 09, 2019 | 10.79 | 10.93 | 10.57 | 10.61 | 504,792 | -0.08(-0.74%) |
Jan 08, 2019 | 10.36 | 10.75 | 10.33 | 10.69 | 630,663 | +0.46(+4.51%) |
Jan 07, 2019 | 9.975 | 10.66 | 9.875 | 10.23 | 689,222 | +0.35(+3.54%) |
Jan 04, 2019 | 9.220 | 9.912 | 9.220 | 9.880 | 794,000 | +0.84(+9.32%) |
Jan 03, 2019 | 8.918 | 9.331 | 8.799 | 9.037 | 383,654 | +0.14(+1.52%) |
Jan 02, 2019 | 8.513 | 9.061 | 8.401 | 8.902 | 490,960 | +0.32(+3.70%) |
Dec 31, 2018 | 8.457 | 8.616 | 8.298 | 8.584 | 753,992 | +0.14(+1.60%) |
Dec 28, 2018 | 8.322 | 8.544 | 8.266 | 8.449 | 890,875 | +0.13(+1.53%) |
Dec 27, 2018 | 8.529 | 8.580 | 8.195 | 8.322 | 568,732 | -0.30(-3.50%) |
Dec 26, 2018 | 8.346 | 8.670 | 8.187 | 8.624 | 553,520 | +0.33(+3.93%) |
Dec 24, 2018 | 8.409 | 8.465 | 8.250 | 8.298 | 343,089 | -0.11(-1.32%) |
Dec 21, 2018 | 8.235 | 8.759 | 8.155 | 8.409 | 4,105,375 | +0.19(+2.32%) |
Dec 20, 2018 | 8.473 | 8.568 | 8.131 | 8.219 | 810,120 | -0.31(-3.63%) |
Dec 19, 2018 | 8.592 | 9.015 | 8.473 | 8.529 | 617,103 | -0.04(-0.46%) |
Dec 18, 2018 | 8.966 | 9.005 | 8.529 | 8.568 | 743,660 | -0.37(-4.18%) |
Dec 17, 2018 | 9.363 | 9.493 | 8.870 | 8.942 | 708,108 | -0.43(-4.58%) |
Dec 14, 2018 | 9.308 | 9.466 | 9.268 | 9.371 | 402,850 | -0.02(-0.25%) |
Dec 13, 2018 | 9.419 | 9.451 | 9.220 | 9.395 | 290,576 | -0.02(-0.25%) |
Dec 12, 2018 | 9.308 | 9.498 | 9.212 | 9.419 | 450,193 | +0.25(+2.69%) |
Dec 11, 2018 | 9.300 | 9.426 | 9.093 | 9.172 | 694,611 | -0.06(-0.69%) |
Dec 10, 2018 | 9.268 | 9.562 | 9.101 | 9.236 | 725,267 | -0.29(-3.00%) |
Dec 07, 2018 | 9.538 | 9.769 | 9.514 | 9.522 | 530,172 | +0.01(+0.08%) |
Dec 06, 2018 | 9.419 | 9.538 | 9.212 | 9.514 | 819,136 | -0.02(-0.17%) |
Dec 04, 2018 | 9.737 | 9.888 | 9.506 | 9.530 | 1,204,902 | -0.05(-0.50%) |
Dec 03, 2018 | 9.904 | 9.904 | 9.411 | 9.578 | 1,575,721 | -0.08(-0.82%) |
Nov 30, 2018 | 9.935 | 9.983 | 9.625 | 9.657 | 807,336 | -0.31(-3.11%) |
Nov 29, 2018 | 9.959 | 10.10 | 9.856 | 9.967 | 447,746 | +0.04(+0.40%) |
Nov 28, 2018 | 10.13 | 10.25 | 9.880 | 9.928 | 642,775 | -0.19(-1.89%) |
Nov 27, 2018 | 10.13 | 10.28 | 10.05 | 10.12 | 232,931 | -0.01(-0.08%) |
Nov 26, 2018 | 10.37 | 10.49 | 10.10 | 10.13 | 298,447 | -0.21(-2.08%) |
Nov 23, 2018 | 10.24 | 10.36 | 10.09 | 10.34 | 136,631 | +0.02(+0.23%) |
Nov 21, 2018 | 10.32 | 10.32 | 10.32 | 0 | +0.05(+0.46%) | |
Nov 20, 2018 | 10.63 | 10.63 | 10.17 | 10.27 | 494,288 | -0.47(-4.37%) |
Nov 19, 2018 | 10.86 | 10.93 | 10.57 | 10.74 | 300,216 | -0.25(-2.31%) |
Nov 16, 2018 | 10.93 | 11.02 | 10.74 | 10.99 | 214,509 | +0.16(+1.47%) |
Nov 15, 2018 | 10.93 | 10.99 | 10.79 | 10.83 | 197,708 | -0.02(-0.15%) |
Nov 14, 2018 | 10.98 | 11.11 | 10.62 | 10.85 | 412,568 | +0.02(+0.15%) |
Nov 13, 2018 | 11.36 | 11.41 | 10.78 | 10.83 | 428,366 | -0.47(-4.15%) |
Nov 12, 2018 | 11.50 | 11.53 | 11.22 | 11.30 | 602,687 | -0.14(-1.18%) |
Nov 09, 2018 | 11.43 | 11.49 | 11.12 | 11.44 | 279,931 | -0.06(-0.48%) |
Nov 08, 2018 | 11.74 | 11.74 | 11.45 | 11.49 | 382,511 | -0.31(-2.63%) |
Nov 07, 2018 | 11.61 | 11.95 | 11.50 | 11.80 | 498,714 | +0.44(+3.85%) |
Nov 06, 2018 | 11.75 | 11.94 | 11.37 | 11.37 | 526,396 | -0.49(-4.13%) |
Nov 05, 2018 | 11.61 | 11.98 | 11.41 | 11.86 | 1,364,511 | +0.43(+3.79%) |
Nov 02, 2018 | 11.36 | 11.51 | 11.33 | 11.42 | 359,752 | +0.06(+0.55%) |
Nov 01, 2018 | 10.96 | 11.41 | 10.93 | 11.36 | 587,486 | +0.44(+4.04%) |
Oct 31, 2018 | 10.89 | 11.11 | 10.87 | 10.92 | 266,554 | +0.02(+0.21%) |
Oct 30, 2018 | 10.73 | 10.93 | 10.73 | 10.90 | 194,488 | +0.17(+1.59%) |
Oct 29, 2018 | 11.03 | 11.18 | 10.56 | 10.73 | 436,851 | -0.29(-2.60%) |
Oct 26, 2018 | 10.93 | 11.21 | 10.87 | 11.01 | 382,754 | -0.07(-0.63%) |
Oct 25, 2018 | 11.31 | 11.37 | 10.80 | 11.08 | 525,506 | -0.07(-0.63%) |
Oct 24, 2018 | 10.60 | 11.44 | 10.60 | 11.15 | 1,158,725 | +0.35(+3.22%) |
Oct 23, 2018 | 10.83 | 10.93 | 10.60 | 10.80 | 190,291 | -0.13(-1.20%) |
Oct 22, 2018 | 10.89 | 11.05 | 10.85 | 10.93 | 184,237 | +0.05(+0.43%) |
Oct 19, 2018 | 10.88 | 11.07 | 10.80 | 10.89 | 224,457 | +0.05(+0.43%) |
Oct 18, 2018 | 10.87 | 11.00 | 10.81 | 10.84 | 201,842 | -0.07(-0.64%) |
Oct 17, 2018 | 11.04 | 11.09 | 10.85 | 10.91 | 218,072 | -0.12(-1.12%) |
Oct 16, 2018 | 10.80 | 11.17 | 10.80 | 11.04 | 181,721 | +0.29(+2.74%) |
Oct 15, 2018 | 10.82 | 10.90 | 10.71 | 10.74 | 258,625 | -0.08(-0.72%) |
Oct 12, 2018 | 10.92 | 10.97 | 10.61 | 10.82 | 278,472 | +0.12(+1.16%) |
Oct 11, 2018 | 10.72 | 10.90 | 10.58 | 10.69 | 319,235 | -0.19(-1.71%) |
Oct 10, 2018 | 11.45 | 11.45 | 10.83 | 10.88 | 321,002 | -0.58(-5.06%) |
Oct 09, 2018 | 11.42 | 11.53 | 11.34 | 11.46 | 222,113 | +0.07(+0.61%) |
Oct 08, 2018 | 11.25 | 11.43 | 11.23 | 11.39 | 227,835 | +0.09(+0.75%) |
Oct 05, 2018 | 11.21 | 11.35 | 11.09 | 11.31 | 136,974 | +0.09(+0.76%) |
Oct 04, 2018 | 11.40 | 11.40 | 11.08 | 11.22 | 335,705 | -0.17(-1.50%) |
Oct 03, 2018 | 11.31 | 11.51 | 11.27 | 11.39 | 242,540 | +0.12(+1.10%) |
Oct 02, 2018 | 11.26 | 11.34 | 11.12 | 11.27 | 181,081 | -0.01(-0.07%) |
Oct 01, 2018 | 11.13 | 11.33 | 11.13 | 11.28 | 226,666 | +0.19(+1.67%) |
Sep 28, 2018 | 10.69 | 11.13 | 10.64 | 11.09 | 256,892 | +0.37(+3.47%) |
Sep 27, 2018 | 10.78 | 10.80 | 10.66 | 10.72 | 134,669 | -0.05(-0.43%) |
Sep 26, 2018 | 11.04 | 11.19 | 10.76 | 10.76 | 396,111 | -0.26(-2.39%) |
Sep 25, 2018 | 10.95 | 11.07 | 10.88 | 11.03 | 373,606 | +0.15(+1.42%) |
Sep 24, 2018 | 10.69 | 10.92 | 10.66 | 10.87 | 474,397 | +0.33(+3.16%) |
Sep 21, 2018 | 10.28 | 10.55 | 10.26 | 10.54 | 1,188,449 | +0.26(+2.48%) |
Sep 20, 2018 | 10.55 | 10.62 | 10.21 | 10.28 | 607,901 | -0.17(-1.63%) |
Sep 19, 2018 | 10.12 | 10.56 | 10.10 | 10.45 | 497,169 | +0.37(+3.68%) |
Sep 18, 2018 | 9.975 | 10.13 | 9.913 | 10.08 | 435,230 | +0.14(+1.40%) |
Sep 17, 2018 | 9.913 | 9.975 | 9.844 | 9.944 | 477,116 | -0.05(-0.46%) |
Sep 14, 2018 | 10.08 | 10.10 | 9.905 | 9.991 | 298,243 | -0.09(-0.84%) |
Sep 13, 2018 | 10.11 | 10.24 | 10.02 | 10.08 | 374,034 | -0.03(-0.31%) |
Sep 12, 2018 | 10.02 | 10.24 | 10.01 | 10.11 | 375,310 | +0.13(+1.32%) |
Sep 11, 2018 | 9.944 | 9.983 | 9.859 | 9.975 | 355,382 | +0.00(+0.00%) |
Sep 10, 2018 | 9.875 | 10.01 | 9.875 | 9.975 | 335,530 | +0.08(+0.78%) |
Sep 07, 2018 | 9.905 | 10.11 | 9.836 | 9.898 | 726,483 | -0.07(-0.70%) |
Sep 06, 2018 | 10.15 | 10.20 | 9.890 | 9.967 | 549,122 | -0.18(-1.75%) |
Sep 05, 2018 | 10.21 | 10.28 | 9.867 | 10.15 | 1,506,781 | -0.23(-2.24%) |
Sep 04, 2018 | 10.50 | 10.57 | 10.19 | 10.38 | 697,489 | -0.09(-0.81%) |
Aug 31, 2018 | 10.46 | 10.46 | 10.46 | 0 | -0.25(-2.31%) | |
Aug 30, 2018 | 10.99 | 10.99 | 10.70 | 10.71 | 607,046 | -0.28(-2.54%) |
Aug 29, 2018 | 11.09 | 11.13 | 10.85 | 10.99 | 700,901 | -0.14(-1.25%) |
Aug 28, 2018 | 11.29 | 11.31 | 11.12 | 11.13 | 293,954 | -0.13(-1.17%) |
Aug 27, 2018 | 11.22 | 11.28 | 11.03 | 11.26 | 590,202 | +0.04(+0.34%) |
Aug 24, 2018 | 11.50 | 11.63 | 11.04 | 11.22 | 717,696 | -0.29(-2.49%) |
Aug 23, 2018 | 12.05 | 12.10 | 11.31 | 11.51 | 952,174 | -0.25(-2.11%) |
Aug 22, 2018 | 11.50 | 11.79 | 11.50 | 11.76 | 363,030 | +0.26(+2.22%) |
Aug 21, 2018 | 11.97 | 12.01 | 11.44 | 11.50 | 789,124 | -0.37(-3.13%) |
Aug 20, 2018 | 11.75 | 11.97 | 11.67 | 11.87 | 421,382 | +0.12(+1.05%) |
Aug 17, 2018 | 11.62 | 11.77 | 11.48 | 11.75 | 280,927 | +0.24(+2.08%) |
Aug 16, 2018 | 11.44 | 11.55 | 11.31 | 11.51 | 249,096 | +0.20(+1.78%) |
Aug 15, 2018 | 11.48 | 11.55 | 11.17 | 11.31 | 469,659 | -0.17(-1.48%) |
Aug 14, 2018 | 11.47 | 11.57 | 11.27 | 11.48 | 317,569 | +0.01(+0.07%) |
Aug 13, 2018 | 11.79 | 11.87 | 11.45 | 11.47 | 247,916 | -0.32(-2.76%) |
Aug 10, 2018 | 11.70 | 11.94 | 11.62 | 11.79 | 624,656 | +0.09(+0.79%) |
Aug 09, 2018 | 11.57 | 11.76 | 11.45 | 11.70 | 425,119 | +0.10(+0.87%) |
Aug 08, 2018 | 11.55 | 11.65 | 11.38 | 11.60 | 460,515 | +0.00(+0.00%) |
Aug 07, 2018 | 11.85 | 12.03 | 11.58 | 11.60 | 782,733 | -0.38(-3.17%) |
Aug 06, 2018 | 12.17 | 12.22 | 11.85 | 11.98 | 523,447 | -0.10(-0.85%) |
Aug 03, 2018 | 12.34 | 12.58 | 11.85 | 12.08 | 1,094,120 | -0.19(-1.58%) |
Aug 02, 2018 | 12.42 | 12.68 | 12.25 | 12.28 | 759,552 | -0.11(-0.90%) |
Aug 01, 2018 | 12.24 | 12.46 | 12.16 | 12.39 | 449,790 | +0.14(+1.16%) |
Jul 31, 2018 | 12.21 | 12.26 | 11.98 | 12.25 | 309,312 | +0.08(+0.67%) |
Jul 30, 2018 | 12.00 | 12.19 | 11.94 | 12.16 | 294,345 | +0.31(+2.65%) |
Jul 27, 2018 | 12.18 | 12.40 | 11.84 | 11.85 | 553,023 | -0.28(-2.34%) |
Jul 26, 2018 | 11.75 | 12.21 | 11.74 | 12.13 | 478,343 | +0.46(+3.96%) |
Jul 25, 2018 | 11.64 | 11.78 | 11.64 | 11.67 | 386,454 | +0.07(+0.58%) |
Jul 24, 2018 | 11.39 | 11.68 | 11.37 | 11.60 | 404,223 | +0.21(+1.83%) |
Jul 23, 2018 | 11.23 | 11.46 | 11.16 | 11.40 | 585,845 | +0.13(+1.19%) |
Jul 20, 2018 | 11.34 | 11.40 | 11.18 | 11.26 | 251,998 | -0.05(-0.46%) |
Jul 19, 2018 | 11.42 | 11.59 | 11.26 | 11.31 | 326,897 | +0.01(+0.13%) |
Jul 18, 2018 | 10.97 | 11.38 | 10.97 | 11.30 | 405,454 | +0.31(+2.78%) |
Jul 17, 2018 | 11.01 | 11.07 | 10.75 | 10.99 | 870,705 | -0.04(-0.41%) |
Jul 16, 2018 | 11.40 | 11.42 | 11.01 | 11.04 | 608,415 | -0.36(-3.14%) |
Jul 13, 2018 | 11.52 | 11.55 | 11.38 | 11.40 | 241,979 | -0.05(-0.46%) |
Jul 12, 2018 | 11.59 | 11.64 | 11.41 | 11.45 | 392,303 | -0.14(-1.22%) |
Jul 11, 2018 | 11.79 | 11.88 | 11.57 | 11.59 | 329,556 | -0.26(-2.20%) |
Jul 10, 2018 | 11.81 | 11.97 | 11.81 | 11.85 | 316,946 | +0.03(+0.25%) |
Jul 09, 2018 | 11.72 | 11.90 | 11.72 | 11.82 | 279,976 | +0.11(+0.96%) |
Jul 06, 2018 | 11.65 | 11.79 | 11.63 | 11.71 | 196,567 | +0.04(+0.32%) |
Jul 05, 2018 | 11.79 | 11.83 | 11.65 | 11.67 | 192,671 | -0.02(-0.19%) |
Jul 03, 2018 | 11.69 | 11.69 | 11.69 | 0 | +0.14(+1.23%) | |
Jul 02, 2018 | 11.51 | 11.60 | 11.32 | 11.55 | 292,857 | +0.01(+0.13%) |
Jun 29, 2018 | 11.36 | 11.63 | 11.33 | 11.54 | 269,461 | +0.18(+1.58%) |
Jun 28, 2018 | 11.62 | 11.64 | 11.33 | 11.36 | 217,165 | -0.27(-2.31%) |
Jun 27, 2018 | 11.72 | 11.93 | 11.61 | 11.63 | 262,706 | +0.03(+0.26%) |
Jun 26, 2018 | 11.45 | 11.63 | 11.31 | 11.60 | 173,661 | +0.19(+1.64%) |
Jun 25, 2018 | 11.49 | 11.53 | 11.24 | 11.41 | 285,007 | -0.06(-0.52%) |
Jun 22, 2018 | 11.66 | 11.90 | 11.46 | 11.47 | 495,185 | -0.10(-0.84%) |
Jun 21, 2018 | 11.67 | 11.69 | 11.53 | 11.57 | 306,763 | -0.10(-0.89%) |
Jun 20, 2018 | 11.72 | 11.82 | 11.61 | 11.67 | 372,263 | -0.04(-0.38%) |
Jun 19, 2018 | 11.61 | 11.81 | 11.57 | 11.72 | 279,773 | +0.00(+0.00%) |
Jun 18, 2018 | 11.58 | 11.82 | 11.57 | 11.72 | 343,917 | +0.13(+1.16%) |
Jun 15, 2018 | 11.88 | 11.54 | 11.58 | 564,150 | -0.30(-2.51%) | |
Jun 14, 2018 | 11.78 | 11.91 | 11.69 | 11.88 | 393,245 | +0.10(+0.82%) |
Jun 13, 2018 | 11.48 | 11.81 | 11.34 | 11.78 | 623,501 | +0.31(+2.67%) |
Jun 12, 2018 | 11.56 | 11.70 | 11.34 | 11.48 | 851,681 | -0.07(-0.58%) |
Jun 11, 2018 | 11.46 | 11.57 | 11.31 | 11.54 | 581,307 | +0.09(+0.78%) |
Jun 08, 2018 | 11.72 | 11.75 | 11.34 | 11.46 | 714,693 | -0.27(-2.29%) |
Jun 07, 2018 | 11.70 | 11.94 | 11.67 | 11.72 | 526,036 | +0.00(+0.00%) |
Jun 06, 2018 | 12.06 | 12.13 | 11.69 | 11.72 | 465,330 | -0.28(-2.30%) |
Jun 05, 2018 | 11.99 | 12.23 | 11.66 | 12.00 | 1,187,491 | -0.06(-0.50%) |
Jun 04, 2018 | 11.23 | 12.09 | 11.23 | 12.06 | 1,789,385 | +0.76(+6.74%) |