Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.65 | 11.65 | 11.25 | 11.28 | 271,600 | -0.53(-4.49%) |
May 30, 2019 | 12.36 | 12.47 | 11.67 | 11.81 | 208,860 | -0.51(-4.14%) |
May 29, 2019 | 12.22 | 12.50 | 11.91 | 12.32 | 476,109 | -0.03(-0.24%) |
May 28, 2019 | 11.69 | 12.40 | 11.62 | 12.35 | 271,594 | +0.64(+5.47%) |
May 24, 2019 | 11.70 | 11.96 | 11.58 | 11.71 | 346,500 | +0.11(+0.95%) |
May 23, 2019 | 11.73 | 12.05 | 11.44 | 11.60 | 603,744 | -0.18(-1.53%) |
May 22, 2019 | 11.81 | 12.04 | 11.70 | 11.78 | 782,722 | -0.08(-0.67%) |
May 21, 2019 | 11.92 | 12.00 | 11.78 | 11.86 | 701,590 | +0.04(+0.34%) |
May 20, 2019 | 12.34 | 12.39 | 11.81 | 11.82 | 226,865 | -0.61(-4.91%) |
May 17, 2019 | 12.40 | 12.69 | 12.39 | 12.43 | 239,900 | -0.09(-0.72%) |
May 16, 2019 | 12.37 | 12.52 | 12.15 | 12.52 | 602,782 | +0.17(+1.38%) |
May 15, 2019 | 11.82 | 12.43 | 11.77 | 12.35 | 308,041 | +0.41(+3.43%) |
May 14, 2019 | 12.00 | 12.25 | 11.79 | 11.94 | 302,290 | -0.04(-0.33%) |
May 13, 2019 | 12.08 | 12.23 | 11.63 | 11.98 | 885,212 | -0.35(-2.84%) |
May 10, 2019 | 12.14 | 12.48 | 12.06 | 12.33 | 174,300 | +0.12(+0.98%) |
May 09, 2019 | 12.20 | 12.41 | 11.67 | 12.21 | 838,660 | +0.01(+0.08%) |
May 08, 2019 | 12.78 | 12.78 | 12.10 | 12.20 | 460,292 | -0.55(-4.31%) |
May 07, 2019 | 13.29 | 13.29 | 12.65 | 12.75 | 1,108,814 | -0.66(-4.92%) |
May 06, 2019 | 12.89 | 13.49 | 12.77 | 13.41 | 217,698 | +0.48(+3.71%) |
May 03, 2019 | 12.78 | 13.09 | 12.74 | 12.93 | 143,400 | +0.14(+1.09%) |
May 02, 2019 | 12.85 | 13.23 | 11.66 | 12.79 | 175,567 | -0.15(-1.16%) |
May 01, 2019 | 13.27 | 13.50 | 12.91 | 12.94 | 268,006 | -0.33(-2.49%) |
Apr 30, 2019 | 13.50 | 13.50 | 12.70 | 13.27 | 514,852 | -0.34(-2.50%) |
Apr 29, 2019 | 13.13 | 13.79 | 13.07 | 13.61 | 328,723 | +0.49(+3.73%) |
Apr 26, 2019 | 13.05 | 13.39 | 12.88 | 13.12 | 734,600 | +0.07(+0.54%) |
Apr 25, 2019 | 12.65 | 13.32 | 12.65 | 13.05 | 317,511 | +0.35(+2.76%) |
Apr 24, 2019 | 12.77 | 12.92 | 12.43 | 12.70 | 276,993 | -0.08(-0.63%) |
Apr 23, 2019 | 12.31 | 12.87 | 12.24 | 12.78 | 273,549 | +0.40(+3.23%) |
Apr 22, 2019 | 12.05 | 12.71 | 11.96 | 12.38 | 374,498 | +0.25(+2.06%) |
Apr 18, 2019 | 12.28 | 12.47 | 11.92 | 12.13 | 359,200 | -0.16(-1.30%) |
Apr 17, 2019 | 12.91 | 13.06 | 12.17 | 12.29 | 390,519 | -0.64(-4.95%) |
Apr 16, 2019 | 13.14 | 13.35 | 12.80 | 12.93 | 276,236 | -0.12(-0.92%) |
Apr 15, 2019 | 13.07 | 13.19 | 12.78 | 13.05 | 252,207 | -0.08(-0.61%) |
Apr 12, 2019 | 13.76 | 13.76 | 13.04 | 13.13 | 214,500 | -0.52(-3.81%) |
Apr 11, 2019 | 13.61 | 13.87 | 13.53 | 13.65 | 162,275 | +0.01(+0.07%) |
Apr 10, 2019 | 13.65 | 13.87 | 13.46 | 13.64 | 484,726 | +0.00(+0.00%) |
Apr 09, 2019 | 14.21 | 14.39 | 13.43 | 13.64 | 856,524 | -0.58(-4.08%) |
Apr 08, 2019 | 14.80 | 14.80 | 14.02 | 14.22 | 354,249 | -0.63(-4.24%) |
Apr 05, 2019 | 14.55 | 14.98 | 14.55 | 14.85 | 227,000 | +0.32(+2.20%) |
Apr 04, 2019 | 14.46 | 14.64 | 14.10 | 14.53 | 284,507 | +0.06(+0.41%) |
Apr 03, 2019 | 14.20 | 14.68 | 13.89 | 14.47 | 643,286 | +0.39(+2.77%) |
Apr 02, 2019 | 13.45 | 14.18 | 13.31 | 14.08 | 496,043 | +0.58(+4.30%) |
Apr 01, 2019 | 13.90 | 13.95 | 13.28 | 13.50 | 595,784 | -0.39(-2.81%) |
Mar 29, 2019 | 13.45 | 14.00 | 13.22 | 13.89 | 458,800 | +0.58(+4.36%) |
Mar 28, 2019 | 12.98 | 13.58 | 12.80 | 13.31 | 657,633 | +0.34(+2.62%) |
Mar 27, 2019 | 12.79 | 13.32 | 12.69 | 12.97 | 1,043,786 | +0.82(+6.75%) |
Mar 26, 2019 | 12.10 | 12.57 | 11.77 | 12.15 | 638,524 | -0.01(-0.08%) |
Mar 25, 2019 | 10.92 | 12.30 | 10.92 | 12.16 | 5,480,012 | +1.25(+11.46%) |
Mar 22, 2019 | 10.52 | 11.04 | 10.45 | 10.91 | 523,800 | +0.41(+3.90%) |
Mar 21, 2019 | 10.84 | 10.99 | 10.50 | 10.50 | 149,134 | -0.52(-4.72%) |
Mar 20, 2019 | 11.40 | 11.63 | 10.98 | 11.02 | 234,367 | -0.39(-3.42%) |
Mar 19, 2019 | 10.83 | 11.66 | 10.74 | 11.41 | 2,149,234 | +0.63(+5.84%) |
Mar 18, 2019 | 10.22 | 10.83 | 10.13 | 10.78 | 1,299,986 | +0.59(+5.79%) |
Mar 15, 2019 | 10.25 | 10.50 | 10.11 | 10.19 | 313,200 | -0.03(-0.29%) |
Mar 14, 2019 | 10.10 | 10.27 | 10.05 | 10.22 | 260,047 | +0.12(+1.19%) |
Mar 13, 2019 | 10.78 | 10.78 | 10.00 | 10.10 | 467,609 | -0.68(-6.31%) |
Mar 12, 2019 | 10.72 | 11.00 | 10.30 | 10.78 | 410,553 | +0.45(+4.36%) |
Mar 11, 2019 | 10.09 | 10.38 | 9.960 | 10.33 | 161,584 | +0.32(+3.20%) |
Mar 08, 2019 | 10.15 | 10.31 | 9.910 | 10.01 | 170,600 | -0.15(-1.48%) |
Mar 07, 2019 | 10.30 | 10.55 | 10.12 | 10.16 | 466,686 | -0.14(-1.36%) |
Mar 06, 2019 | 10.85 | 10.93 | 10.25 | 10.30 | 165,891 | -0.58(-5.33%) |
Mar 05, 2019 | 11.02 | 11.10 | 10.82 | 10.88 | 270,214 | -0.14(-1.27%) |
Mar 04, 2019 | 10.86 | 11.03 | 10.71 | 11.02 | 179,677 | +0.24(+2.23%) |
Mar 01, 2019 | 10.82 | 10.82 | 10.50 | 10.78 | 267,400 | +0.03(+0.28%) |
Feb 28, 2019 | 10.77 | 10.84 | 10.45 | 10.75 | 205,268 | -0.09(-0.83%) |
Feb 27, 2019 | 10.65 | 10.89 | 10.43 | 10.84 | 104,195 | +0.17(+1.59%) |
Feb 26, 2019 | 10.95 | 11.00 | 10.62 | 10.67 | 163,559 | -0.23(-2.11%) |
Feb 25, 2019 | 11.25 | 11.42 | 10.71 | 10.90 | 249,926 | -0.34(-3.02%) |
Feb 22, 2019 | 11.10 | 11.37 | 11.10 | 11.24 | 113,000 | +0.17(+1.54%) |
Feb 21, 2019 | 11.07 | 11.21 | 10.95 | 11.07 | 142,225 | -0.02(-0.18%) |
Feb 20, 2019 | 10.88 | 11.10 | 10.81 | 11.09 | 300,952 | +0.27(+2.50%) |
Feb 19, 2019 | 10.99 | 11.03 | 10.62 | 10.82 | 292,547 | -0.14(-1.28%) |
Feb 15, 2019 | 10.90 | 10.96 | 10.72 | 10.96 | 165,500 | +0.10(+0.92%) |
Feb 14, 2019 | 10.86 | 11.01 | 10.56 | 10.86 | 272,624 | +0.16(+1.50%) |
Feb 13, 2019 | 10.96 | 11.07 | 10.68 | 10.70 | 209,589 | -0.22(-2.01%) |
Feb 12, 2019 | 11.73 | 11.90 | 10.56 | 10.92 | 2,093,078 | -0.74(-6.35%) |
Feb 11, 2019 | 11.73 | 11.95 | 11.42 | 11.66 | 188,275 | +0.32(+2.82%) |
Feb 08, 2019 | 11.05 | 11.50 | 11.00 | 11.34 | 147,100 | +0.28(+2.53%) |
Feb 07, 2019 | 11.51 | 11.51 | 10.92 | 11.06 | 530,262 | -0.49(-4.24%) |
Feb 06, 2019 | 11.76 | 12.04 | 11.49 | 11.55 | 105,688 | -0.20(-1.70%) |
Feb 05, 2019 | 12.12 | 12.48 | 11.60 | 11.75 | 460,312 | -0.35(-2.89%) |
Feb 04, 2019 | 12.08 | 12.33 | 12.01 | 12.10 | 162,389 | +0.00(+0.00%) |
Feb 01, 2019 | 12.26 | 12.26 | 11.82 | 12.10 | 144,600 | -0.14(-1.14%) |
Jan 31, 2019 | 12.34 | 12.62 | 12.10 | 12.24 | 121,680 | -0.13(-1.05%) |
Jan 30, 2019 | 11.38 | 12.38 | 11.13 | 12.37 | 1,845,612 | +1.08(+9.57%) |
Jan 29, 2019 | 11.70 | 11.70 | 11.12 | 11.29 | 202,153 | -0.34(-2.92%) |
Jan 28, 2019 | 12.43 | 12.46 | 11.60 | 11.63 | 131,758 | -0.80(-6.44%) |
Jan 25, 2019 | 11.99 | 12.78 | 11.99 | 12.43 | 552,800 | +0.50(+4.19%) |
Jan 24, 2019 | 11.00 | 12.01 | 10.77 | 11.93 | 155,009 | +0.17(+1.45%) |
Jan 23, 2019 | 11.75 | 11.84 | 11.49 | 11.76 | 185,383 | +0.05(+0.43%) |
Jan 22, 2019 | 12.32 | 12.35 | 11.25 | 11.71 | 295,241 | -0.74(-5.94%) |
Jan 18, 2019 | 12.44 | 12.81 | 12.20 | 12.45 | 264,600 | +0.06(+0.48%) |
Jan 17, 2019 | 12.14 | 12.46 | 12.14 | 12.39 | 661,352 | +0.17(+1.39%) |
Jan 16, 2019 | 12.10 | 12.60 | 12.05 | 12.22 | 158,907 | +0.08(+0.66%) |
Jan 15, 2019 | 12.22 | 12.23 | 11.78 | 12.14 | 127,187 | +0.00(+0.00%) |
Jan 14, 2019 | 12.27 | 12.45 | 12.06 | 12.14 | 182,251 | -0.17(-1.38%) |
Jan 11, 2019 | 12.34 | 12.46 | 12.21 | 12.31 | 117,100 | -0.07(-0.57%) |
Jan 10, 2019 | 11.87 | 12.43 | 11.68 | 12.38 | 204,083 | +0.50(+4.21%) |
Jan 09, 2019 | 11.98 | 12.02 | 11.62 | 11.88 | 859,995 | +0.01(+0.08%) |
Jan 08, 2019 | 12.01 | 12.01 | 11.60 | 11.87 | 321,651 | -0.07(-0.59%) |
Jan 07, 2019 | 11.96 | 12.36 | 11.64 | 11.94 | 351,476 | +0.11(+0.93%) |
Jan 04, 2019 | 11.49 | 11.94 | 11.46 | 11.83 | 189,600 | +0.49(+4.32%) |
Jan 03, 2019 | 11.06 | 11.55 | 10.93 | 11.34 | 203,475 | +0.27(+2.44%) |
Jan 02, 2019 | 10.74 | 11.09 | 10.71 | 11.07 | 171,649 | +0.16(+1.47%) |
Dec 31, 2018 | 10.99 | 11.18 | 10.64 | 10.91 | 251,100 | -0.03(-0.27%) |
Dec 28, 2018 | 10.49 | 11.19 | 10.25 | 10.94 | 295,900 | +0.45(+4.29%) |
Dec 27, 2018 | 10.54 | 10.59 | 10.17 | 10.49 | 401,495 | -0.09(-0.85%) |
Dec 26, 2018 | 9.970 | 10.61 | 9.630 | 10.58 | 201,362 | +0.62(+6.22%) |
Dec 24, 2018 | 9.660 | 10.07 | 9.565 | 9.960 | 143,200 | +0.06(+0.61%) |
Dec 21, 2018 | 10.09 | 10.17 | 9.440 | 9.900 | 742,700 | -0.20(-1.98%) |
Dec 20, 2018 | 9.970 | 10.16 | 9.720 | 10.10 | 303,861 | +0.13(+1.30%) |
Dec 19, 2018 | 10.05 | 10.28 | 9.720 | 9.970 | 226,347 | -0.05(-0.50%) |
Dec 18, 2018 | 10.00 | 10.30 | 9.770 | 10.02 | 219,593 | +0.03(+0.30%) |
Dec 17, 2018 | 10.08 | 10.43 | 9.820 | 9.990 | 191,940 | -0.04(-0.40%) |
Dec 14, 2018 | 10.05 | 10.19 | 9.770 | 10.03 | 102,500 | -0.11(-1.08%) |
Dec 13, 2018 | 10.41 | 10.61 | 10.05 | 10.14 | 118,570 | -0.27(-2.59%) |
Dec 12, 2018 | 10.18 | 10.57 | 10.10 | 10.41 | 110,953 | +0.31(+3.07%) |
Dec 11, 2018 | 10.14 | 10.20 | 9.870 | 10.10 | 110,821 | +0.06(+0.60%) |
Dec 10, 2018 | 9.790 | 10.20 | 9.790 | 10.04 | 99,490 | +0.19(+1.93%) |
Dec 07, 2018 | 10.16 | 10.41 | 9.790 | 9.850 | 213,900 | -0.37(-3.62%) |
Dec 06, 2018 | 10.00 | 10.37 | 9.920 | 10.22 | 314,764 | -0.01(-0.10%) |
Dec 04, 2018 | 10.55 | 11.00 | 10.21 | 10.23 | 215,200 | -0.24(-2.29%) |
Dec 03, 2018 | 10.29 | 10.55 | 10.21 | 10.47 | 196,548 | +0.42(+4.18%) |
Nov 30, 2018 | 9.880 | 10.23 | 9.850 | 10.05 | 257,800 | +0.09(+0.90%) |
Nov 29, 2018 | 10.21 | 10.51 | 9.900 | 9.960 | 195,709 | -0.34(-3.30%) |
Nov 28, 2018 | 10.09 | 10.33 | 9.800 | 10.30 | 154,173 | +0.30(+3.00%) |
Nov 27, 2018 | 9.960 | 10.58 | 9.900 | 10.00 | 164,123 | -0.07(-0.70%) |
Nov 26, 2018 | 10.02 | 10.39 | 9.908 | 10.07 | 386,024 | +0.16(+1.61%) |
Nov 23, 2018 | 9.580 | 9.990 | 9.580 | 9.910 | 66,800 | +0.21(+2.16%) |
Nov 21, 2018 | 9.700 | 9.700 | 9.700 | 0 | +0.17(+1.78%) | |
Nov 20, 2018 | 9.230 | 9.660 | 9.074 | 9.530 | 204,821 | +0.08(+0.85%) |
Nov 19, 2018 | 10.08 | 10.08 | 9.370 | 9.450 | 100,242 | -0.72(-7.08%) |
Nov 16, 2018 | 9.680 | 10.32 | 9.680 | 10.17 | 197,600 | +0.47(+4.85%) |
Nov 15, 2018 | 9.120 | 9.800 | 9.120 | 9.700 | 108,583 | +0.55(+6.01%) |
Nov 14, 2018 | 9.370 | 9.430 | 9.070 | 9.150 | 300,864 | -0.17(-1.82%) |
Nov 13, 2018 | 9.520 | 9.790 | 9.280 | 9.320 | 129,873 | -0.04(-0.43%) |
Nov 12, 2018 | 10.25 | 10.52 | 9.170 | 9.360 | 219,032 | -0.69(-6.87%) |
Nov 09, 2018 | 11.40 | 11.40 | 10.00 | 10.05 | 340,400 | -1.65(-14.10%) |
Nov 08, 2018 | 11.55 | 11.91 | 11.55 | 11.70 | 94,174 | -0.30(-2.50%) |
Nov 07, 2018 | 11.65 | 12.07 | 11.25 | 12.00 | 129,119 | +0.46(+3.99%) |
Nov 06, 2018 | 11.68 | 11.84 | 11.40 | 11.54 | 59,628 | -0.12(-1.03%) |
Nov 05, 2018 | 11.53 | 11.83 | 11.25 | 11.66 | 100,661 | +0.13(+1.13%) |
Nov 02, 2018 | 11.40 | 11.75 | 11.18 | 11.53 | 113,600 | +0.14(+1.23%) |
Nov 01, 2018 | 11.00 | 11.44 | 10.77 | 11.39 | 146,105 | +0.57(+5.27%) |
Oct 31, 2018 | 11.43 | 11.67 | 10.79 | 10.82 | 125,380 | -0.60(-5.25%) |
Oct 30, 2018 | 10.39 | 11.45 | 10.36 | 11.42 | 391,437 | +1.03(+9.91%) |
Oct 29, 2018 | 11.00 | 11.00 | 10.18 | 10.39 | 151,665 | -0.57(-5.20%) |
Oct 26, 2018 | 10.89 | 11.14 | 10.84 | 10.96 | 112,100 | -0.17(-1.53%) |
Oct 25, 2018 | 10.91 | 11.28 | 10.81 | 11.13 | 151,059 | +0.33(+3.06%) |
Oct 24, 2018 | 11.30 | 11.36 | 10.77 | 10.80 | 189,615 | -0.31(-2.79%) |
Oct 23, 2018 | 10.84 | 11.44 | 10.66 | 11.11 | 113,072 | +0.05(+0.45%) |
Oct 22, 2018 | 11.39 | 11.39 | 10.82 | 11.06 | 166,060 | -0.35(-3.07%) |
Oct 19, 2018 | 11.62 | 11.82 | 11.34 | 11.41 | 150,700 | -0.28(-2.40%) |
Oct 18, 2018 | 11.55 | 11.98 | 11.55 | 11.69 | 189,227 | +0.08(+0.69%) |
Oct 17, 2018 | 11.40 | 11.66 | 10.96 | 11.61 | 220,283 | +0.11(+0.96%) |
Oct 16, 2018 | 10.59 | 11.59 | 10.54 | 11.50 | 232,229 | +0.95(+9.00%) |
Oct 15, 2018 | 10.24 | 10.60 | 10.03 | 10.55 | 125,949 | +0.31(+3.03%) |
Oct 12, 2018 | 10.23 | 10.54 | 10.09 | 10.24 | 99,500 | +0.22(+2.20%) |
Oct 11, 2018 | 10.05 | 10.34 | 9.820 | 10.02 | 318,446 | -0.08(-0.79%) |
Oct 10, 2018 | 10.62 | 10.66 | 10.09 | 10.10 | 189,693 | -0.51(-4.81%) |
Oct 09, 2018 | 10.76 | 10.78 | 10.52 | 10.61 | 205,714 | -0.03(-0.28%) |
Oct 08, 2018 | 11.06 | 11.18 | 10.59 | 10.64 | 284,573 | -0.44(-3.97%) |
Oct 05, 2018 | 11.15 | 11.46 | 10.82 | 11.08 | 163,800 | -0.10(-0.89%) |
Oct 04, 2018 | 11.45 | 11.59 | 11.11 | 11.18 | 145,509 | -0.32(-2.78%) |
Oct 03, 2018 | 11.42 | 11.80 | 11.28 | 11.50 | 267,458 | +0.14(+1.23%) |
Oct 02, 2018 | 12.21 | 12.21 | 11.10 | 11.36 | 357,290 | -0.90(-7.34%) |
Oct 01, 2018 | 12.73 | 12.84 | 12.02 | 12.26 | 290,618 | -0.38(-3.01%) |
Sep 28, 2018 | 12.39 | 12.95 | 11.86 | 12.64 | 1,684,900 | +1.83(+16.93%) |
Sep 27, 2018 | 11.89 | 11.91 | 10.75 | 10.81 | 1,221,385 | -2.38(-18.04%) |
Sep 26, 2018 | 13.07 | 13.37 | 13.00 | 13.19 | 141,441 | +0.12(+0.92%) |
Sep 25, 2018 | 12.83 | 13.31 | 12.83 | 13.07 | 224,982 | +0.25(+1.95%) |
Sep 24, 2018 | 12.91 | 13.15 | 12.69 | 12.82 | 214,678 | -0.09(-0.70%) |
Sep 21, 2018 | 12.50 | 12.94 | 12.20 | 12.91 | 538,300 | +0.54(+4.37%) |
Sep 20, 2018 | 11.89 | 12.44 | 11.80 | 12.37 | 244,332 | +0.54(+4.56%) |
Sep 19, 2018 | 11.71 | 11.99 | 11.58 | 11.83 | 199,058 | +0.31(+2.69%) |
Sep 18, 2018 | 10.82 | 12.15 | 10.81 | 11.52 | 353,657 | +1.03(+9.82%) |
Sep 17, 2018 | 10.95 | 11.05 | 10.34 | 10.49 | 257,827 | -0.46(-4.20%) |
Sep 14, 2018 | 11.36 | 11.36 | 10.88 | 10.95 | 178,600 | -0.29(-2.58%) |
Sep 13, 2018 | 11.16 | 11.49 | 11.03 | 11.24 | 144,832 | +0.15(+1.35%) |
Sep 12, 2018 | 11.15 | 11.33 | 10.90 | 11.09 | 248,793 | -0.07(-0.63%) |
Sep 11, 2018 | 11.08 | 11.36 | 10.97 | 11.16 | 140,364 | +0.04(+0.31%) |
Sep 10, 2018 | 10.80 | 11.22 | 10.71 | 11.12 | 284,138 | +0.36(+3.30%) |
Sep 07, 2018 | 12.40 | 12.55 | 10.73 | 10.77 | 383,200 | -1.74(-13.91%) |
Sep 06, 2018 | 12.62 | 12.86 | 12.41 | 12.51 | 108,486 | -0.10(-0.79%) |
Sep 05, 2018 | 13.45 | 13.50 | 12.57 | 12.61 | 155,439 | -0.82(-6.11%) |
Sep 04, 2018 | 13.14 | 13.50 | 12.80 | 13.43 | 222,886 | +0.25(+1.90%) |
Aug 31, 2018 | 13.18 | 13.18 | 13.18 | 0 | +0.25(+1.93%) | |
Aug 30, 2018 | 12.67 | 12.96 | 12.66 | 12.93 | 105,453 | +0.17(+1.33%) |
Aug 29, 2018 | 12.28 | 12.76 | 12.25 | 12.76 | 123,477 | +0.54(+4.42%) |
Aug 28, 2018 | 11.71 | 12.35 | 11.62 | 12.22 | 152,156 | +0.49(+4.18%) |
Aug 27, 2018 | 11.58 | 11.98 | 11.58 | 11.73 | 122,995 | +0.25(+2.18%) |
Aug 24, 2018 | 11.22 | 11.60 | 11.22 | 11.48 | 99,800 | +0.24(+2.14%) |
Aug 23, 2018 | 11.23 | 11.38 | 11.04 | 11.24 | 68,852 | +0.01(+0.09%) |
Aug 22, 2018 | 11.01 | 11.30 | 11.00 | 11.23 | 132,701 | +0.21(+1.91%) |
Aug 21, 2018 | 10.92 | 11.08 | 10.85 | 11.02 | 143,317 | +0.10(+0.92%) |
Aug 20, 2018 | 11.05 | 11.30 | 10.78 | 10.92 | 179,021 | -0.11(-1.00%) |
Aug 17, 2018 | 11.00 | 11.14 | 10.60 | 11.03 | 173,500 | +0.08(+0.73%) |
Aug 16, 2018 | 11.49 | 11.58 | 10.94 | 10.95 | 140,378 | -0.46(-4.03%) |
Aug 15, 2018 | 11.22 | 11.44 | 10.86 | 11.41 | 204,725 | +0.12(+1.06%) |
Aug 14, 2018 | 12.49 | 12.50 | 10.64 | 11.29 | 476,559 | -1.38(-10.89%) |
Aug 13, 2018 | 11.99 | 12.75 | 11.92 | 12.67 | 198,827 | +0.72(+6.03%) |
Aug 10, 2018 | 11.89 | 12.88 | 11.24 | 11.95 | 344,900 | +0.35(+3.02%) |
Aug 09, 2018 | 11.44 | 11.70 | 11.39 | 11.60 | 120,640 | +0.16(+1.40%) |
Aug 08, 2018 | 11.15 | 11.57 | 10.96 | 11.44 | 137,804 | +0.29(+2.60%) |
Aug 07, 2018 | 10.95 | 11.16 | 10.69 | 11.15 | 185,069 | +0.21(+1.92%) |
Aug 06, 2018 | 10.92 | 11.09 | 10.85 | 10.94 | 86,324 | -0.03(-0.27%) |
Aug 03, 2018 | 11.28 | 11.28 | 10.80 | 10.97 | 107,600 | -0.24(-2.14%) |
Aug 02, 2018 | 11.17 | 11.30 | 11.06 | 11.21 | 98,429 | +0.04(+0.36%) |
Aug 01, 2018 | 11.50 | 11.68 | 11.10 | 11.17 | 132,290 | -0.39(-3.37%) |
Jul 31, 2018 | 11.08 | 11.63 | 11.08 | 11.56 | 128,302 | +0.45(+4.05%) |
Jul 30, 2018 | 11.38 | 11.51 | 11.05 | 11.11 | 154,841 | -0.26(-2.29%) |
Jul 27, 2018 | 12.46 | 12.46 | 11.29 | 11.37 | 172,500 | -1.06(-8.53%) |
Jul 26, 2018 | 12.31 | 12.55 | 12.16 | 12.43 | 102,083 | +0.07(+0.57%) |
Jul 25, 2018 | 12.20 | 12.45 | 12.05 | 12.36 | 89,899 | +0.21(+1.73%) |
Jul 24, 2018 | 12.68 | 12.99 | 11.92 | 12.15 | 181,243 | -0.49(-3.88%) |
Jul 23, 2018 | 12.30 | 12.66 | 12.25 | 12.64 | 127,778 | +0.32(+2.56%) |
Jul 20, 2018 | 12.30 | 12.45 | 12.13 | 12.32 | 158,529 | +0.02(+0.20%) |
Jul 19, 2018 | 12.43 | 12.43 | 12.17 | 12.30 | 194,998 | -0.16(-1.28%) |
Jul 18, 2018 | 12.51 | 12.54 | 12.19 | 12.46 | 121,771 | -0.08(-0.64%) |
Jul 17, 2018 | 12.67 | 12.80 | 12.45 | 12.54 | 168,629 | -0.17(-1.34%) |
Jul 16, 2018 | 13.41 | 13.48 | 12.53 | 12.71 | 192,425 | -0.87(-6.41%) |
Jul 13, 2018 | 13.67 | 13.82 | 13.37 | 13.58 | 224,315 | -0.03(-0.22%) |
Jul 12, 2018 | 13.41 | 13.74 | 13.11 | 13.61 | 221,332 | +0.32(+2.41%) |
Jul 11, 2018 | 13.80 | 13.81 | 13.24 | 13.29 | 161,482 | -0.43(-3.13%) |
Jul 10, 2018 | 13.57 | 13.80 | 13.51 | 13.72 | 228,889 | +0.00(+0.00%) |
Jul 09, 2018 | 13.80 | 13.84 | 13.66 | 13.72 | 243,451 | +0.05(+0.37%) |
Jul 06, 2018 | 13.08 | 13.69 | 13.01 | 13.67 | 165,231 | +0.55(+4.19%) |
Jul 05, 2018 | 13.27 | 12.72 | 13.12 | 215,143 | +0.43(+3.39%) | |
Jul 03, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.04(+0.32%) | |
Jul 02, 2018 | 12.99 | 13.30 | 12.66 | 12.65 | 292,998 | -0.52(-3.95%) |
Jun 29, 2018 | 14.16 | 14.28 | 13.08 | 13.17 | 502,319 | -0.81(-5.79%) |
Jun 28, 2018 | 13.66 | 14.03 | 13.41 | 13.98 | 579,423 | +0.86(+6.55%) |
Jun 27, 2018 | 13.03 | 13.50 | 12.97 | 13.12 | 675,575 | +0.07(+0.54%) |
Jun 26, 2018 | 12.33 | 13.25 | 12.25 | 13.05 | 428,229 | +0.67(+5.41%) |
Jun 25, 2018 | 12.30 | 12.46 | 12.03 | 12.38 | 303,929 | +0.35(+2.91%) |
Jun 22, 2018 | 11.60 | 12.05 | 11.48 | 12.03 | 596,489 | +0.53(+4.61%) |
Jun 21, 2018 | 12.44 | 12.55 | 11.43 | 11.50 | 354,101 | -0.90(-7.26%) |
Jun 20, 2018 | 12.33 | 12.55 | 12.27 | 12.40 | 189,906 | +0.08(+0.65%) |
Jun 19, 2018 | 12.30 | 12.55 | 12.02 | 12.32 | 200,727 | -0.14(-1.12%) |
Jun 18, 2018 | 12.44 | 12.63 | 12.16 | 12.46 | 182,707 | -0.07(-0.56%) |
Jun 15, 2018 | 12.70 | 12.20 | 12.53 | 402,210 | +0.01(+0.08%) | |
Jun 14, 2018 | 12.21 | 12.70 | 12.10 | 12.52 | 405,720 | +0.31(+2.54%) |
Jun 13, 2018 | 12.08 | 12.29 | 11.97 | 12.21 | 249,098 | +0.21(+1.75%) |
Jun 12, 2018 | 11.94 | 12.11 | 11.89 | 12.00 | 419,711 | +0.16(+1.35%) |
Jun 11, 2018 | 11.99 | 12.51 | 11.65 | 11.84 | 868,275 | -0.18(-1.50%) |
Jun 08, 2018 | 11.66 | 12.11 | 11.20 | 12.02 | 310,536 | +0.25(+2.12%) |
Jun 07, 2018 | 12.25 | 12.50 | 11.75 | 11.77 | 255,640 | -0.40(-3.29%) |
Jun 06, 2018 | 11.66 | 12.25 | 11.58 | 12.17 | 327,972 | +0.47(+4.02%) |
Jun 05, 2018 | 12.10 | 12.43 | 11.66 | 11.70 | 276,535 | -0.36(-2.99%) |
Jun 04, 2018 | 12.41 | 12.76 | 11.19 | 12.06 | 592,655 | -0.90(-6.94%) |