Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.76 | 14.83 | 14.71 | 14.82 | 7,194 | +0.28(+1.95%) |
Aug 29, 2019 | 14.27 | 14.57 | 14.25 | 14.54 | 38,261 | +0.33(+2.34%) |
Aug 28, 2019 | 13.98 | 14.20 | 13.96 | 14.20 | 88,995 | +0.18(+1.25%) |
Aug 27, 2019 | 14.07 | 14.19 | 13.78 | 14.03 | 130,937 | +0.01(+0.06%) |
Aug 26, 2019 | 14.38 | 14.38 | 13.89 | 14.02 | 303,822 | -0.36(-2.50%) |
Aug 23, 2019 | 14.67 | 14.80 | 14.22 | 14.38 | 160,789 | -0.49(-3.30%) |
Aug 22, 2019 | 15.04 | 15.09 | 14.87 | 14.87 | 66,498 | -0.28(-1.85%) |
Aug 21, 2019 | 14.92 | 15.15 | 14.92 | 15.15 | 124,344 | +0.36(+2.45%) |
Aug 20, 2019 | 14.53 | 14.85 | 14.36 | 14.79 | 239,909 | +0.08(+0.57%) |
Aug 19, 2019 | 15.18 | 15.23 | 14.63 | 14.70 | 181,911 | -0.30(-1.98%) |
Aug 16, 2019 | 15.16 | 15.20 | 14.94 | 15.00 | 109,286 | -0.02(-0.12%) |
Aug 15, 2019 | 15.20 | 15.21 | 14.78 | 15.02 | 241,263 | -0.18(-1.21%) |
Aug 14, 2019 | 15.55 | 15.67 | 15.19 | 15.20 | 192,282 | -0.67(-4.25%) |
Aug 13, 2019 | 15.66 | 16.09 | 15.57 | 15.88 | 111,867 | +0.07(+0.44%) |
Aug 12, 2019 | 15.62 | 15.89 | 15.57 | 15.81 | 229,197 | -0.27(-1.69%) |
Aug 09, 2019 | 16.11 | 16.23 | 16.02 | 16.08 | 84,506 | +0.05(+0.33%) |
Aug 08, 2019 | 15.75 | 16.17 | 15.75 | 16.02 | 208,202 | +0.47(+3.04%) |
Aug 07, 2019 | 15.28 | 15.55 | 15.25 | 15.55 | 91,922 | +0.04(+0.28%) |
Aug 06, 2019 | 15.60 | 15.60 | 15.27 | 15.51 | 119,103 | +0.31(+2.02%) |
Aug 05, 2019 | 15.39 | 15.40 | 15.19 | 15.20 | 65,306 | -0.67(-4.19%) |
Aug 02, 2019 | 15.99 | 16.03 | 15.70 | 15.87 | 88,617 | -0.18(-1.09%) |
Aug 01, 2019 | 16.02 | 16.24 | 16.02 | 16.04 | 42,044 | +0.11(+0.66%) |
Jul 31, 2019 | 16.24 | 16.27 | 15.84 | 15.94 | 59,938 | -0.16(-0.98%) |
Jul 30, 2019 | 15.96 | 16.13 | 15.93 | 16.09 | 35,228 | +0.14(+0.88%) |
Jul 29, 2019 | 15.86 | 15.96 | 15.76 | 15.95 | 46,175 | +0.02(+0.11%) |
Jul 26, 2019 | 15.79 | 15.95 | 15.78 | 15.94 | 14,046 | +0.22(+1.39%) |
Jul 25, 2019 | 15.83 | 15.83 | 15.59 | 15.72 | 35,828 | -0.22(-1.37%) |
Jul 24, 2019 | 15.95 | 16.02 | 15.89 | 15.94 | 45,160 | +0.13(+0.83%) |
Jul 23, 2019 | 16.08 | 16.08 | 15.81 | 15.81 | 29,422 | -0.26(-1.63%) |
Jul 22, 2019 | 16.17 | 16.17 | 16.04 | 16.07 | 31,468 | -0.04(-0.27%) |
Jul 19, 2019 | 16.36 | 16.37 | 16.08 | 16.11 | 53,901 | -0.22(-1.34%) |
Jul 18, 2019 | 16.14 | 16.33 | 16.14 | 16.33 | 25,371 | +0.27(+1.69%) |
Jul 17, 2019 | 16.00 | 16.11 | 16.00 | 16.06 | 18,438 | +0.03(+0.16%) |
Jul 16, 2019 | 15.97 | 16.11 | 15.96 | 16.03 | 143,579 | -0.01(-0.05%) |
Jul 15, 2019 | 16.08 | 16.11 | 16.00 | 16.04 | 88,622 | -0.08(-0.49%) |
Jul 12, 2019 | 16.30 | 16.34 | 16.12 | 16.12 | 100,493 | -0.14(-0.86%) |
Jul 11, 2019 | 16.24 | 16.27 | 16.08 | 16.26 | 114,205 | -0.03(-0.19%) |
Jul 10, 2019 | 16.16 | 16.38 | 16.16 | 16.29 | 150,742 | +0.41(+2.57%) |
Jul 09, 2019 | 15.85 | 16.00 | 15.79 | 15.88 | 176,673 | +0.11(+0.72%) |
Jul 08, 2019 | 15.62 | 15.81 | 15.62 | 15.77 | 89,258 | +0.31(+1.98%) |
Jul 05, 2019 | 15.18 | 15.48 | 15.16 | 15.46 | 47,620 | +0.62(+4.19%) |
Jul 03, 2019 | 14.73 | 14.89 | 14.73 | 14.84 | 8,907 | +0.14(+0.95%) |
Jul 02, 2019 | 14.76 | 14.81 | 14.58 | 14.70 | 17,079 | -0.04(-0.30%) |
Jul 01, 2019 | 14.96 | 15.02 | 14.70 | 14.75 | 111,247 | -0.07(-0.47%) |
Jun 28, 2019 | 14.75 | 14.83 | 14.75 | 14.82 | 85,876 | +0.17(+1.14%) |
Jun 27, 2019 | 14.45 | 14.65 | 14.34 | 14.65 | 12,130 | +0.13(+0.91%) |
Jun 26, 2019 | 14.62 | 14.62 | 14.42 | 14.52 | 26,949 | +0.02(+0.12%) |
Jun 25, 2019 | 14.71 | 14.76 | 14.45 | 14.50 | 32,935 | -0.29(-1.98%) |
Jun 24, 2019 | 14.84 | 14.91 | 14.71 | 14.79 | 56,830 | -0.06(-0.38%) |
Jun 21, 2019 | 14.85 | 14.85 | 14.74 | 14.85 | 16,444 | -0.03(-0.18%) |
Jun 20, 2019 | 14.91 | 14.98 | 14.81 | 14.88 | 75,312 | +0.18(+1.22%) |
Jun 19, 2019 | 14.40 | 14.73 | 14.34 | 14.70 | 105,256 | +0.29(+2.04%) |
Jun 18, 2019 | 14.39 | 14.46 | 14.38 | 14.40 | 28,003 | +0.25(+1.79%) |
Jun 17, 2019 | 14.19 | 14.22 | 14.09 | 14.15 | 21,415 | +0.01(+0.04%) |
Jun 14, 2019 | 14.30 | 14.30 | 14.04 | 14.15 | 227,191 | -0.14(-0.97%) |
Jun 13, 2019 | 14.20 | 14.34 | 14.20 | 14.28 | 35,424 | +0.22(+1.60%) |
Jun 12, 2019 | 14.12 | 14.24 | 14.02 | 14.06 | 85,735 | -0.12(-0.85%) |
Jun 11, 2019 | 14.03 | 14.21 | 13.97 | 14.18 | 102,215 | +0.18(+1.30%) |
Jun 10, 2019 | 13.98 | 14.00 | 13.89 | 14.00 | 28,772 | +0.03(+0.19%) |
Jun 07, 2019 | 13.95 | 14.09 | 13.95 | 13.97 | 52,571 | +0.19(+1.38%) |
Jun 06, 2019 | 13.83 | 13.90 | 13.77 | 13.78 | 10,589 | +0.09(+0.69%) |
Jun 05, 2019 | 13.94 | 13.95 | 13.69 | 13.69 | 10,181 | -0.18(-1.31%) |
Jun 04, 2019 | 13.81 | 13.90 | 13.77 | 13.87 | 22,474 | +0.16(+1.15%) |
Jun 03, 2019 | 13.64 | 13.72 | 13.63 | 13.71 | 28,892 | +0.21(+1.59%) |
May 31, 2019 | 13.34 | 13.59 | 13.34 | 13.50 | 12,158 | +0.16(+1.17%) |
May 30, 2019 | 13.17 | 13.46 | 13.17 | 13.34 | 68,944 | +0.13(+0.98%) |
May 29, 2019 | 13.05 | 13.21 | 13.05 | 13.21 | 87,877 | +0.24(+1.86%) |
May 28, 2019 | 12.69 | 13.01 | 12.69 | 12.97 | 34,839 | +0.32(+2.53%) |
May 24, 2019 | 12.50 | 12.72 | 12.50 | 12.65 | 11,579 | +0.04(+0.34%) |
May 23, 2019 | 12.53 | 12.74 | 12.53 | 12.61 | 44,147 | -0.13(-1.02%) |
May 22, 2019 | 12.80 | 12.82 | 12.66 | 12.74 | 66,116 | +0.12(+0.96%) |
May 21, 2019 | 12.36 | 12.62 | 12.33 | 12.62 | 290,440 | +0.46(+3.76%) |
May 20, 2019 | 12.00 | 12.21 | 11.89 | 12.16 | 37,730 | +0.22(+1.81%) |
May 17, 2019 | 12.11 | 12.17 | 11.88 | 11.94 | 138,028 | -0.32(-2.61%) |
May 16, 2019 | 12.49 | 12.49 | 12.25 | 12.26 | 25,793 | -0.32(-2.54%) |
May 15, 2019 | 12.47 | 12.62 | 12.41 | 12.58 | 20,182 | -0.23(-1.82%) |
May 14, 2019 | 12.82 | 12.85 | 12.74 | 12.82 | 207,236 | +0.04(+0.34%) |
May 13, 2019 | 12.95 | 12.95 | 12.76 | 12.77 | 21,553 | -0.50(-3.77%) |
May 10, 2019 | 13.07 | 13.27 | 13.06 | 13.27 | 9,495 | +0.08(+0.59%) |
May 09, 2019 | 13.14 | 13.35 | 13.09 | 13.20 | 119,480 | -0.14(-1.04%) |
May 08, 2019 | 13.32 | 13.46 | 13.26 | 13.33 | 107,348 | +0.33(+2.52%) |
May 07, 2019 | 12.95 | 13.06 | 12.87 | 13.01 | 21,842 | -0.12(-0.92%) |
May 06, 2019 | 13.01 | 13.14 | 13.00 | 13.13 | 53,728 | -0.12(-0.91%) |
May 03, 2019 | 13.29 | 13.29 | 13.20 | 13.25 | 21,538 | +0.13(+0.99%) |
May 02, 2019 | 13.19 | 13.20 | 13.03 | 13.12 | 16,795 | -0.05(-0.39%) |
May 01, 2019 | 13.32 | 13.44 | 13.14 | 13.17 | 4,145 | -0.17(-1.29%) |
Apr 30, 2019 | 13.25 | 13.39 | 13.12 | 13.34 | 85,911 | +0.09(+0.72%) |
Apr 29, 2019 | 13.33 | 13.33 | 13.20 | 13.25 | 142,999 | +0.00(+0.00%) |
Apr 26, 2019 | 13.23 | 13.32 | 13.20 | 13.25 | 22,696 | +0.12(+0.92%) |
Apr 25, 2019 | 12.91 | 13.15 | 12.91 | 13.13 | 10,063 | +0.25(+1.94%) |
Apr 24, 2019 | 13.07 | 13.07 | 12.80 | 12.88 | 43,338 | -0.29(-2.17%) |
Apr 23, 2019 | 13.12 | 13.21 | 13.00 | 13.16 | 14,041 | +0.12(+0.93%) |
Apr 22, 2019 | 13.01 | 13.08 | 12.98 | 13.04 | 22,711 | +0.05(+0.40%) |
Apr 18, 2019 | 12.87 | 13.10 | 12.76 | 12.99 | 21,190 | +0.10(+0.74%) |
Apr 17, 2019 | 13.17 | 13.17 | 12.83 | 12.89 | 49,745 | -0.21(-1.63%) |
Apr 16, 2019 | 13.09 | 13.18 | 13.05 | 13.11 | 26,904 | -0.04(-0.28%) |
Apr 15, 2019 | 13.18 | 13.23 | 13.08 | 13.14 | 46,744 | +0.05(+0.40%) |
Apr 12, 2019 | 13.28 | 13.33 | 13.01 | 13.09 | 50,371 | -0.25(-1.88%) |
Apr 11, 2019 | 13.45 | 13.47 | 13.27 | 13.34 | 157,066 | -0.16(-1.21%) |
Apr 10, 2019 | 13.49 | 13.59 | 13.49 | 13.51 | 32,072 | +0.03(+0.26%) |
Apr 09, 2019 | 13.55 | 13.55 | 13.43 | 13.47 | 46,358 | -0.16(-1.14%) |
Apr 08, 2019 | 13.67 | 13.77 | 13.58 | 13.63 | 173,531 | +0.06(+0.45%) |
Apr 05, 2019 | 13.58 | 13.75 | 13.54 | 13.57 | 74,456 | +0.02(+0.13%) |
Apr 04, 2019 | 13.32 | 13.60 | 13.32 | 13.55 | 28,282 | +0.21(+1.55%) |
Apr 03, 2019 | 13.51 | 13.62 | 13.30 | 13.34 | 254,403 | -0.09(-0.64%) |
Apr 02, 2019 | 13.49 | 13.49 | 13.36 | 13.43 | 84,375 | -0.03(-0.19%) |
Apr 01, 2019 | 13.33 | 13.45 | 13.31 | 13.45 | 261,224 | +0.25(+1.90%) |
Mar 29, 2019 | 13.13 | 13.28 | 13.13 | 13.20 | 85,457 | +0.21(+1.59%) |
Mar 28, 2019 | 12.63 | 13.07 | 12.59 | 13.00 | 138,283 | +0.30(+2.38%) |
Mar 27, 2019 | 13.04 | 13.09 | 12.65 | 12.69 | 112,943 | -0.76(-5.65%) |
Mar 26, 2019 | 13.29 | 13.45 | 13.21 | 13.45 | 133,928 | +0.16(+1.23%) |
Mar 25, 2019 | 13.10 | 13.29 | 13.09 | 13.29 | 368,541 | +0.20(+1.52%) |
Mar 22, 2019 | 13.25 | 13.31 | 13.03 | 13.09 | 151,461 | -0.64(-4.67%) |
Mar 21, 2019 | 14.02 | 14.02 | 13.52 | 13.73 | 169,314 | -0.38(-2.68%) |
Mar 20, 2019 | 14.06 | 14.25 | 13.92 | 14.11 | 64,464 | -0.03(-0.18%) |
Mar 19, 2019 | 14.08 | 14.24 | 14.02 | 14.14 | 84,235 | +0.15(+1.05%) |
Mar 18, 2019 | 13.83 | 14.01 | 13.82 | 13.99 | 54,156 | +0.15(+1.06%) |
Mar 15, 2019 | 13.83 | 13.92 | 13.81 | 13.84 | 48,634 | +0.13(+0.94%) |
Mar 14, 2019 | 13.81 | 13.82 | 13.66 | 13.71 | 85,069 | -0.10(-0.75%) |
Mar 13, 2019 | 13.71 | 13.90 | 13.63 | 13.82 | 29,258 | +0.06(+0.44%) |
Mar 12, 2019 | 13.73 | 13.77 | 13.71 | 13.76 | 22,766 | +0.07(+0.50%) |
Mar 11, 2019 | 13.51 | 13.71 | 13.51 | 13.69 | 60,656 | +0.35(+2.59%) |
Mar 08, 2019 | 13.12 | 13.37 | 13.12 | 13.34 | 199,053 | +0.22(+1.71%) |
Mar 07, 2019 | 13.33 | 13.33 | 13.01 | 13.12 | 525,152 | -0.25(-1.87%) |
Mar 06, 2019 | 13.73 | 13.73 | 13.23 | 13.37 | 236,690 | -0.35(-2.58%) |
Mar 05, 2019 | 13.62 | 13.80 | 13.62 | 13.72 | 23,103 | +0.08(+0.57%) |
Mar 04, 2019 | 13.66 | 13.73 | 13.52 | 13.64 | 30,507 | +0.00(+0.00%) |
Mar 01, 2019 | 13.68 | 13.70 | 13.58 | 13.64 | 42,149 | -0.12(-0.88%) |
Feb 28, 2019 | 13.96 | 13.99 | 13.77 | 13.77 | 22,690 | -0.23(-1.67%) |
Feb 27, 2019 | 13.85 | 14.00 | 13.83 | 14.00 | 51,680 | +0.19(+1.38%) |
Feb 26, 2019 | 13.81 | 13.84 | 13.72 | 13.81 | 55,738 | -0.08(-0.56%) |
Feb 25, 2019 | 13.96 | 14.00 | 13.82 | 13.89 | 51,891 | +0.03(+0.19%) |
Feb 22, 2019 | 13.79 | 13.92 | 13.67 | 13.86 | 90,899 | +0.20(+1.45%) |
Feb 21, 2019 | 13.74 | 13.77 | 13.56 | 13.66 | 60,531 | -0.16(-1.19%) |
Feb 20, 2019 | 14.01 | 14.04 | 13.83 | 13.83 | 33,407 | -0.30(-2.14%) |
Feb 19, 2019 | 14.13 | 14.21 | 14.08 | 14.13 | 89,722 | -0.07(-0.49%) |
Feb 15, 2019 | 14.11 | 14.21 | 14.02 | 14.20 | 136,755 | +0.12(+0.86%) |
Feb 14, 2019 | 13.64 | 14.15 | 13.61 | 14.08 | 56,848 | +0.22(+1.62%) |
Feb 13, 2019 | 13.94 | 13.99 | 13.68 | 13.85 | 33,788 | -0.06(-0.43%) |
Feb 12, 2019 | 13.79 | 14.03 | 13.78 | 13.91 | 42,316 | +0.23(+1.70%) |
Feb 11, 2019 | 13.84 | 13.84 | 13.52 | 13.68 | 74,476 | -0.18(-1.31%) |
Feb 08, 2019 | 13.85 | 13.90 | 13.64 | 13.86 | 63,803 | +0.01(+0.06%) |
Feb 07, 2019 | 13.96 | 14.00 | 13.72 | 13.85 | 92,896 | -0.23(-1.66%) |
Feb 06, 2019 | 14.23 | 14.25 | 14.03 | 14.09 | 217,955 | -0.48(-3.32%) |
Feb 05, 2019 | 14.49 | 14.62 | 14.43 | 14.57 | 51,575 | +0.02(+0.12%) |
Feb 04, 2019 | 14.43 | 14.56 | 14.42 | 14.55 | 97,369 | -0.03(-0.18%) |
Feb 01, 2019 | 14.47 | 14.59 | 14.47 | 14.58 | 28,022 | +0.10(+0.72%) |
Jan 31, 2019 | 14.56 | 14.66 | 14.40 | 14.47 | 154,829 | -0.01(-0.09%) |
Jan 30, 2019 | 14.20 | 14.55 | 14.16 | 14.49 | 421,837 | +0.47(+3.36%) |
Jan 29, 2019 | 14.02 | 14.07 | 14.00 | 14.02 | 61,720 | +0.17(+1.25%) |
Jan 28, 2019 | 13.73 | 13.87 | 13.60 | 13.84 | 223,743 | -0.33(-2.32%) |
Jan 25, 2019 | 14.11 | 14.26 | 14.10 | 14.17 | 133,512 | +0.15(+1.05%) |
Jan 24, 2019 | 13.89 | 14.11 | 13.89 | 14.02 | 60,401 | +0.22(+1.56%) |
Jan 23, 2019 | 13.66 | 13.81 | 13.58 | 13.81 | 50,607 | +0.40(+2.96%) |
Jan 22, 2019 | 13.73 | 13.73 | 13.39 | 13.41 | 79,056 | -0.33(-2.39%) |
Jan 18, 2019 | 13.75 | 13.80 | 13.58 | 13.74 | 97,963 | +0.09(+0.70%) |
Jan 17, 2019 | 13.44 | 13.72 | 13.43 | 13.64 | 65,775 | +0.11(+0.83%) |
Jan 16, 2019 | 13.61 | 13.66 | 13.49 | 13.53 | 75,708 | -0.15(-1.07%) |
Jan 15, 2019 | 13.77 | 13.78 | 13.62 | 13.68 | 24,344 | -0.09(-0.63%) |
Jan 14, 2019 | 13.52 | 13.79 | 13.52 | 13.77 | 148,627 | +0.21(+1.53%) |
Jan 11, 2019 | 13.45 | 13.56 | 13.39 | 13.56 | 54,887 | +0.01(+0.06%) |
Jan 10, 2019 | 13.58 | 13.59 | 13.36 | 13.55 | 202,412 | +0.03(+0.26%) |
Jan 09, 2019 | 13.38 | 13.55 | 13.38 | 13.52 | 148,430 | +0.28(+2.09%) |
Jan 08, 2019 | 13.21 | 13.32 | 13.17 | 13.24 | 47,377 | +0.03(+0.26%) |
Jan 07, 2019 | 13.37 | 13.40 | 13.11 | 13.20 | 110,915 | -0.19(-1.42%) |
Jan 04, 2019 | 13.11 | 13.47 | 13.07 | 13.39 | 123,670 | +0.30(+2.31%) |
Jan 03, 2019 | 13.09 | 13.19 | 13.06 | 13.09 | 111,373 | +0.14(+1.07%) |
Jan 02, 2019 | 12.57 | 13.03 | 12.57 | 12.95 | 163,636 | +0.49(+3.95%) |
Dec 31, 2018 | 12.40 | 12.46 | 12.34 | 12.46 | 18,179 | +0.12(+0.98%) |
Dec 28, 2018 | 12.32 | 12.43 | 12.28 | 12.34 | 77,120 | +0.03(+0.23%) |
Dec 27, 2018 | 12.01 | 12.31 | 11.85 | 12.31 | 21,573 | +0.13(+1.06%) |
Dec 26, 2018 | 11.88 | 12.18 | 11.84 | 12.18 | 27,923 | +0.43(+3.66%) |
Dec 24, 2018 | 11.84 | 12.05 | 11.75 | 11.75 | 92,696 | -0.19(-1.58%) |
Dec 21, 2018 | 12.28 | 12.28 | 11.91 | 11.94 | 36,985 | -0.31(-2.53%) |
Dec 20, 2018 | 12.21 | 12.31 | 12.10 | 12.25 | 49,328 | +0.37(+3.08%) |
Dec 19, 2018 | 12.27 | 12.29 | 11.81 | 11.89 | 53,056 | -0.22(-1.82%) |
Dec 18, 2018 | 12.05 | 12.17 | 11.99 | 12.11 | 93,706 | +0.21(+1.79%) |
Dec 17, 2018 | 12.08 | 12.16 | 11.89 | 11.89 | 68,296 | -0.13(-1.12%) |
Dec 14, 2018 | 12.04 | 12.25 | 12.03 | 12.03 | 277,979 | -0.19(-1.51%) |
Dec 13, 2018 | 12.21 | 12.25 | 12.12 | 12.21 | 32,126 | -0.07(-0.55%) |
Dec 12, 2018 | 12.19 | 12.30 | 12.19 | 12.28 | 36,001 | +0.30(+2.53%) |
Dec 11, 2018 | 11.95 | 11.98 | 11.79 | 11.98 | 19,887 | +0.25(+2.15%) |
Dec 10, 2018 | 11.80 | 11.91 | 11.72 | 11.72 | 23,247 | -0.31(-2.59%) |
Dec 07, 2018 | 12.16 | 12.28 | 12.00 | 12.04 | 7,490 | -0.23(-1.85%) |
Dec 06, 2018 | 11.85 | 12.26 | 11.85 | 12.26 | 49,599 | +0.10(+0.83%) |
Dec 04, 2018 | 12.37 | 12.41 | 12.08 | 12.16 | 18,428 | -0.19(-1.50%) |
Dec 03, 2018 | 12.45 | 12.52 | 12.27 | 12.35 | 64,158 | +0.15(+1.24%) |
Nov 30, 2018 | 12.20 | 12.20 | 12.08 | 12.20 | 25,562 | -0.03(-0.28%) |
Nov 29, 2018 | 12.25 | 12.31 | 12.11 | 12.23 | 56,215 | +0.06(+0.48%) |
Nov 28, 2018 | 12.16 | 12.25 | 11.82 | 12.17 | 40,688 | +0.23(+1.90%) |
Nov 27, 2018 | 11.68 | 11.96 | 11.64 | 11.94 | 131,188 | +0.46(+4.03%) |
Nov 26, 2018 | 11.83 | 11.83 | 11.44 | 11.48 | 75,397 | -0.48(-3.97%) |
Nov 23, 2018 | 11.93 | 12.01 | 11.93 | 11.96 | 26,513 | -0.03(-0.25%) |
Nov 21, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.07(+0.56%) | |
Nov 20, 2018 | 12.05 | 12.06 | 11.88 | 11.92 | 129,861 | -0.36(-2.94%) |
Nov 19, 2018 | 12.30 | 12.34 | 12.18 | 12.28 | 39,059 | -0.13(-1.08%) |
Nov 16, 2018 | 12.19 | 12.43 | 12.19 | 12.41 | 34,955 | +0.21(+1.74%) |
Nov 15, 2018 | 11.92 | 12.29 | 11.92 | 12.20 | 21,680 | +0.30(+2.52%) |
Nov 14, 2018 | 11.90 | 11.94 | 11.77 | 11.90 | 37,826 | +0.24(+2.09%) |
Nov 13, 2018 | 11.74 | 11.74 | 11.61 | 11.66 | 17,285 | -0.19(-1.63%) |
Nov 12, 2018 | 11.93 | 11.94 | 11.80 | 11.85 | 16,676 | -0.05(-0.42%) |
Nov 09, 2018 | 11.95 | 12.03 | 11.70 | 11.90 | 83,821 | +0.06(+0.50%) |
Nov 08, 2018 | 12.04 | 12.12 | 11.77 | 11.84 | 345,727 | -0.31(-2.56%) |
Nov 07, 2018 | 12.21 | 12.21 | 12.04 | 12.15 | 185,356 | -0.10(-0.82%) |
Nov 06, 2018 | 12.36 | 12.36 | 12.13 | 12.25 | 209,213 | -0.16(-1.29%) |
Nov 05, 2018 | 12.46 | 12.50 | 12.38 | 12.41 | 50,999 | -0.11(-0.87%) |
Nov 02, 2018 | 12.59 | 12.62 | 12.40 | 12.52 | 206,998 | +0.18(+1.43%) |
Nov 01, 2018 | 12.26 | 12.42 | 12.19 | 12.35 | 69,266 | +0.20(+1.66%) |
Oct 31, 2018 | 12.24 | 12.30 | 12.00 | 12.15 | 110,139 | -0.11(-0.89%) |
Oct 30, 2018 | 11.84 | 12.25 | 11.83 | 12.25 | 138,225 | +0.43(+3.63%) |
Oct 29, 2018 | 12.59 | 12.70 | 11.69 | 11.83 | 400,272 | -0.36(-2.97%) |
Oct 26, 2018 | 11.97 | 12.19 | 11.87 | 12.19 | 115,210 | +0.29(+2.48%) |
Oct 25, 2018 | 11.71 | 12.05 | 11.71 | 11.89 | 57,851 | +0.35(+3.06%) |
Oct 24, 2018 | 12.06 | 12.08 | 11.54 | 11.54 | 172,149 | -0.39(-3.24%) |
Oct 23, 2018 | 11.78 | 12.01 | 11.67 | 11.93 | 96,101 | -0.03(-0.28%) |
Oct 22, 2018 | 11.84 | 12.03 | 11.83 | 11.96 | 278,000 | +0.35(+3.04%) |
Oct 19, 2018 | 11.59 | 11.71 | 11.53 | 11.61 | 28,772 | +0.13(+1.17%) |
Oct 18, 2018 | 11.62 | 11.65 | 11.44 | 11.47 | 28,002 | -0.16(-1.37%) |
Oct 17, 2018 | 11.35 | 11.66 | 11.35 | 11.63 | 67,898 | +0.27(+2.37%) |
Oct 16, 2018 | 11.28 | 11.40 | 11.26 | 11.36 | 100,752 | +0.29(+2.66%) |
Oct 15, 2018 | 11.27 | 11.27 | 11.05 | 11.07 | 99,368 | -0.27(-2.37%) |
Oct 12, 2018 | 11.21 | 11.34 | 11.21 | 11.34 | 44,704 | +0.26(+2.35%) |
Oct 11, 2018 | 11.36 | 11.40 | 11.04 | 11.08 | 200,539 | -0.04(-0.38%) |
Oct 10, 2018 | 11.44 | 11.44 | 11.12 | 11.12 | 109,730 | -0.55(-4.69%) |
Oct 09, 2018 | 11.54 | 11.72 | 11.48 | 11.67 | 161,898 | +0.18(+1.61%) |
Oct 08, 2018 | 11.52 | 11.61 | 11.38 | 11.48 | 310,876 | +0.73(+6.81%) |
Oct 05, 2018 | 10.77 | 10.80 | 10.62 | 10.75 | 33,053 | +0.14(+1.35%) |
Oct 04, 2018 | 10.53 | 10.69 | 10.43 | 10.61 | 132,770 | -0.11(-1.02%) |
Oct 03, 2018 | 10.98 | 10.98 | 10.61 | 10.72 | 294,430 | +0.29(+2.82%) |
Oct 02, 2018 | 10.11 | 10.48 | 10.11 | 10.42 | 46,465 | +0.51(+5.18%) |
Oct 01, 2018 | 9.958 | 9.958 | 9.791 | 9.908 | 52,242 | -0.10(-1.01%) |
Sep 28, 2018 | 10.09 | 10.13 | 9.967 | 10.01 | 86,675 | -0.13(-1.33%) |
Sep 27, 2018 | 10.00 | 10.17 | 10.00 | 10.14 | 106,306 | +0.21(+2.12%) |
Sep 26, 2018 | 9.941 | 10.04 | 9.933 | 9.933 | 27,648 | +0.15(+1.55%) |
Sep 25, 2018 | 9.639 | 9.828 | 9.563 | 9.782 | 29,501 | -0.07(-0.68%) |
Sep 24, 2018 | 10.01 | 10.01 | 9.756 | 9.849 | 49,661 | -0.24(-2.42%) |
Sep 21, 2018 | 9.807 | 10.11 | 9.807 | 10.09 | 23,779 | +0.31(+3.18%) |
Sep 20, 2018 | 9.809 | 9.809 | 9.639 | 9.782 | 21,037 | +0.09(+0.95%) |
Sep 19, 2018 | 9.672 | 9.800 | 9.630 | 9.689 | 18,829 | +0.08(+0.88%) |
Sep 18, 2018 | 9.496 | 9.662 | 9.491 | 9.605 | 10,188 | +0.10(+1.06%) |
Sep 17, 2018 | 9.269 | 9.504 | 9.264 | 9.504 | 27,135 | +0.24(+2.63%) |
Sep 14, 2018 | 9.294 | 9.336 | 9.184 | 9.260 | 39,116 | +0.00(+0.00%) |
Sep 13, 2018 | 9.370 | 9.462 | 9.250 | 9.260 | 56,730 | -0.16(-1.70%) |
Sep 12, 2018 | 9.496 | 9.560 | 9.420 | 9.420 | 25,154 | -0.05(-0.53%) |
Sep 11, 2018 | 9.538 | 9.538 | 9.344 | 9.470 | 65,359 | -0.32(-3.26%) |
Sep 10, 2018 | 9.883 | 9.891 | 9.722 | 9.790 | 27,768 | -0.09(-0.94%) |
Sep 07, 2018 | 9.849 | 10.03 | 9.841 | 9.883 | 8,679 | +0.13(+1.38%) |
Sep 06, 2018 | 9.680 | 9.766 | 9.546 | 9.748 | 11,974 | +0.18(+1.85%) |
Sep 05, 2018 | 9.563 | 9.672 | 9.487 | 9.571 | 26,669 | -0.05(-0.52%) |