Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 9.748 | 9.756 | 9.588 | 9.622 | 89,858 | -0.49(-4.83%) |
Aug 31, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.28(+2.82%) | |
Aug 30, 2018 | 10.01 | 10.01 | 9.731 | 9.832 | 46,694 | -0.27(-2.71%) |
Aug 29, 2018 | 10.03 | 10.17 | 10.01 | 10.11 | 28,093 | +0.10(+0.97%) |
Aug 28, 2018 | 10.16 | 10.16 | 9.975 | 10.01 | 18,589 | -0.20(-1.98%) |
Aug 27, 2018 | 10.11 | 10.25 | 10.11 | 10.21 | 30,703 | +0.29(+2.89%) |
Aug 24, 2018 | 10.05 | 10.05 | 9.857 | 9.925 | 13,910 | +0.03(+0.34%) |
Aug 23, 2018 | 10.13 | 10.13 | 9.891 | 9.891 | 47,446 | -0.33(-3.21%) |
Aug 22, 2018 | 10.02 | 10.22 | 9.992 | 10.22 | 44,678 | +0.04(+0.41%) |
Aug 21, 2018 | 10.50 | 10.51 | 10.14 | 10.18 | 79,225 | -0.40(-3.74%) |
Aug 20, 2018 | 10.66 | 10.66 | 10.53 | 10.57 | 6,919 | -0.07(-0.63%) |
Aug 17, 2018 | 10.66 | 10.68 | 10.57 | 10.64 | 35,312 | -0.17(-1.61%) |
Aug 16, 2018 | 11.00 | 11.05 | 10.77 | 10.81 | 6,812 | -0.00(-0.03%) |
Aug 15, 2018 | 10.94 | 10.94 | 10.75 | 10.82 | 25,641 | -0.30(-2.67%) |
Aug 14, 2018 | 10.81 | 11.16 | 10.81 | 11.11 | 66,697 | +0.40(+3.72%) |
Aug 13, 2018 | 10.63 | 10.79 | 10.55 | 10.72 | 309,077 | -0.03(-0.24%) |
Aug 10, 2018 | 10.93 | 11.00 | 10.74 | 10.74 | 22,471 | -0.54(-4.77%) |
Aug 09, 2018 | 11.47 | 11.47 | 11.20 | 11.28 | 45,908 | -0.25(-2.19%) |
Aug 08, 2018 | 11.83 | 11.83 | 11.47 | 11.53 | 19,437 | -0.12(-1.01%) |
Aug 07, 2018 | 11.98 | 11.99 | 11.65 | 11.65 | 12,211 | -0.24(-2.05%) |
Aug 06, 2018 | 12.05 | 12.07 | 11.89 | 11.89 | 110,569 | -0.13(-1.12%) |
Aug 03, 2018 | 11.98 | 12.04 | 11.94 | 12.03 | 5,231 | +0.42(+3.62%) |
Aug 02, 2018 | 11.53 | 11.66 | 11.53 | 11.61 | 63,699 | +0.01(+0.07%) |
Aug 01, 2018 | 11.57 | 11.66 | 11.52 | 11.60 | 251,240 | +0.08(+0.66%) |
Jul 31, 2018 | 11.62 | 11.62 | 11.52 | 11.52 | 9,767 | -0.28(-2.35%) |
Jul 30, 2018 | 11.78 | 11.80 | 11.75 | 11.80 | 7,334 | +0.03(+0.29%) |
Jul 27, 2018 | 11.82 | 11.85 | 11.72 | 11.77 | 21,876 | +0.05(+0.43%) |
Jul 26, 2018 | 11.89 | 11.89 | 11.65 | 11.72 | 23,046 | -0.23(-1.90%) |
Jul 25, 2018 | 11.97 | 11.99 | 11.84 | 11.94 | 51,384 | +0.18(+1.57%) |
Jul 24, 2018 | 11.69 | 11.83 | 11.69 | 11.76 | 69,544 | +0.23(+1.97%) |
Jul 23, 2018 | 11.62 | 11.62 | 11.47 | 11.53 | 9,170 | -0.15(-1.30%) |
Jul 20, 2018 | 11.60 | 11.75 | 11.60 | 11.68 | 43,394 | +0.61(+5.47%) |
Jul 19, 2018 | 10.95 | 11.17 | 10.94 | 11.08 | 16,751 | +0.06(+0.53%) |
Jul 18, 2018 | 11.09 | 11.15 | 11.02 | 11.02 | 7,067 | -0.10(-0.91%) |
Jul 17, 2018 | 10.99 | 11.12 | 10.99 | 11.12 | 15,643 | +0.16(+1.46%) |
Jul 16, 2018 | 10.99 | 11.05 | 10.93 | 10.96 | 23,514 | +0.00(+0.00%) |
Jul 13, 2018 | 10.71 | 10.98 | 10.71 | 10.96 | 225,461 | +0.29(+2.68%) |
Jul 12, 2018 | 10.62 | 10.76 | 10.60 | 10.67 | 64,036 | +0.11(+1.04%) |
Jul 11, 2018 | 10.79 | 10.79 | 10.55 | 10.56 | 99,670 | -0.34(-3.09%) |
Jul 10, 2018 | 10.77 | 10.92 | 10.77 | 10.90 | 17,509 | +0.05(+0.47%) |
Jul 09, 2018 | 10.81 | 10.85 | 10.74 | 10.85 | 312,485 | +0.14(+1.34%) |
Jul 06, 2018 | 10.35 | 10.71 | 10.35 | 10.71 | 8,314 | +0.29(+2.74%) |
Jul 05, 2018 | 10.45 | 10.53 | 10.41 | 10.42 | 105,858 | -0.07(-0.70%) |
Jul 03, 2018 | 10.49 | 10.49 | 10.49 | 0 | +0.20(+1.99%) | |
Jul 02, 2018 | 10.26 | 10.32 | 10.24 | 10.29 | 7,643 | -0.18(-1.74%) |
Jun 29, 2018 | 10.40 | 10.54 | 10.39 | 10.47 | 76,350 | +0.11(+1.05%) |
Jun 28, 2018 | 10.40 | 10.40 | 10.33 | 10.36 | 84,412 | +0.07(+0.65%) |
Jun 27, 2018 | 10.51 | 10.51 | 10.28 | 10.29 | 17,079 | -0.32(-3.01%) |
Jun 26, 2018 | 10.72 | 10.72 | 10.59 | 10.61 | 6,460 | +0.03(+0.32%) |
Jun 25, 2018 | 10.59 | 10.67 | 10.49 | 10.58 | 11,534 | +0.01(+0.08%) |
Jun 22, 2018 | 10.67 | 10.67 | 10.45 | 10.57 | 8,303 | +0.06(+0.56%) |
Jun 21, 2018 | 10.68 | 10.68 | 10.50 | 10.51 | 15,658 | -0.20(-1.88%) |
Jun 20, 2018 | 10.88 | 10.88 | 10.72 | 10.72 | 4,521 | +0.03(+0.24%) |
Jun 19, 2018 | 10.55 | 10.76 | 10.40 | 10.69 | 55,885 | +0.17(+1.60%) |
Jun 18, 2018 | 10.58 | 10.58 | 10.42 | 10.52 | 12,725 | -0.17(-1.61%) |
Jun 15, 2018 | 10.69 | 10.47 | 10.69 | 36,245 | +0.11(+1.09%) | |
Jun 14, 2018 | 10.98 | 11.01 | 10.58 | 10.58 | 25,660 | -0.34(-3.08%) |
Jun 13, 2018 | 11.02 | 11.04 | 10.75 | 10.92 | 18,046 | -0.02(-0.22%) |
Jun 12, 2018 | 10.96 | 11.10 | 10.87 | 10.94 | 19,124 | +0.05(+0.49%) |
Jun 11, 2018 | 11.00 | 11.13 | 10.87 | 10.89 | 30,257 | -0.09(-0.86%) |
Jun 08, 2018 | 10.83 | 11.05 | 10.43 | 10.98 | 61,523 | +0.72(+7.03%) |
Jun 07, 2018 | 10.69 | 10.69 | 9.841 | 10.26 | 376,156 | -0.70(-6.36%) |
Jun 06, 2018 | 11.14 | 11.16 | 10.95 | 10.96 | 45,827 | -0.31(-2.77%) |
Jun 05, 2018 | 11.61 | 11.61 | 11.27 | 11.27 | 987,923 | -0.53(-4.52%) |
Jun 04, 2018 | 11.70 | 11.80 | 11.67 | 11.80 | 50,891 | +0.30(+2.57%) |
Jun 01, 2018 | 11.48 | 11.61 | 11.37 | 11.51 | 41,750 | +0.14(+1.23%) |
May 31, 2018 | 11.42 | 11.45 | 11.32 | 11.37 | 77,312 | +0.07(+0.65%) |
May 30, 2018 | 11.20 | 11.29 | 11.07 | 11.29 | 55,631 | +0.22(+2.00%) |
May 29, 2018 | 11.24 | 11.30 | 11.04 | 11.07 | 186,696 | -0.73(-6.19%) |
May 25, 2018 | 11.80 | 11.80 | 11.80 | 0 | -0.24(-1.98%) | |
May 24, 2018 | 11.94 | 12.04 | 11.94 | 12.04 | 137,230 | -0.10(-0.81%) |
May 23, 2018 | 12.24 | 12.24 | 12.14 | 12.14 | 23,682 | -0.19(-1.53%) |
May 22, 2018 | 12.14 | 12.36 | 12.04 | 12.33 | 61,240 | +0.43(+3.58%) |
May 21, 2018 | 11.93 | 12.00 | 11.81 | 11.90 | 84,484 | +0.25(+2.18%) |
May 18, 2018 | 11.58 | 11.67 | 11.41 | 11.65 | 135,745 | -0.28(-2.34%) |
May 17, 2018 | 12.22 | 12.25 | 11.92 | 11.92 | 9,414 | -0.41(-3.32%) |
May 16, 2018 | 12.24 | 12.36 | 12.24 | 12.33 | 26,668 | +0.20(+1.69%) |
May 15, 2018 | 12.06 | 12.19 | 11.94 | 12.13 | 224,939 | -0.36(-2.89%) |
May 14, 2018 | 12.83 | 12.88 | 12.41 | 12.49 | 33,125 | -0.34(-2.68%) |
May 11, 2018 | 13.01 | 13.01 | 12.78 | 12.83 | 7,217 | -0.34(-2.55%) |
May 10, 2018 | 13.10 | 13.21 | 13.10 | 13.17 | 44,718 | +0.30(+2.36%) |
May 09, 2018 | 12.80 | 12.89 | 12.77 | 12.87 | 52,209 | +0.00(+0.00%) |
May 08, 2018 | 12.76 | 12.92 | 12.70 | 12.87 | 53,987 | +0.02(+0.13%) |
May 07, 2018 | 13.01 | 13.14 | 12.84 | 12.85 | 34,692 | -0.23(-1.76%) |
May 04, 2018 | 12.93 | 13.16 | 12.93 | 13.08 | 10,552 | +0.03(+0.25%) |
May 03, 2018 | 13.15 | 13.20 | 13.01 | 13.05 | 16,878 | -0.11(-0.87%) |
May 02, 2018 | 13.32 | 13.32 | 13.16 | 13.16 | 15,444 | -0.24(-1.77%) |