Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.50 | 10.61 | 10.41 | 10.54 | 704,693 | +0.03(+0.29%) |
Jan 30, 2019 | 10.69 | 10.69 | 10.45 | 10.50 | 949,875 | -0.20(-1.85%) |
Jan 29, 2019 | 10.78 | 10.79 | 10.67 | 10.70 | 1,155,327 | -0.08(-0.78%) |
Jan 28, 2019 | 10.62 | 10.82 | 10.57 | 10.79 | 982,101 | +0.13(+1.22%) |
Jan 25, 2019 | 10.79 | 10.85 | 10.60 | 10.66 | 1,473,678 | -0.14(-1.27%) |
Jan 24, 2019 | 10.86 | 10.89 | 10.70 | 10.79 | 894,213 | -0.10(-0.91%) |
Jan 23, 2019 | 10.75 | 10.90 | 10.71 | 10.89 | 661,972 | +0.19(+1.78%) |
Jan 22, 2019 | 10.67 | 10.73 | 10.50 | 10.70 | 703,201 | -0.01(-0.07%) |
Jan 18, 2019 | 10.82 | 10.82 | 10.63 | 10.71 | 357,728 | -0.10(-0.92%) |
Jan 17, 2019 | 10.86 | 11.04 | 10.71 | 10.81 | 352,643 | -0.02(-0.21%) |
Jan 16, 2019 | 10.85 | 10.92 | 10.76 | 10.83 | 646,156 | -0.02(-0.14%) |
Jan 15, 2019 | 10.86 | 11.02 | 10.79 | 10.85 | 443,932 | -0.01(-0.07%) |
Jan 14, 2019 | 10.85 | 10.96 | 10.79 | 10.86 | 681,970 | -0.02(-0.14%) |
Jan 11, 2019 | 10.97 | 11.09 | 10.82 | 10.87 | 475,134 | -0.11(-0.97%) |
Jan 10, 2019 | 11.07 | 11.08 | 10.89 | 10.98 | 557,424 | -0.21(-1.84%) |
Jan 09, 2019 | 11.02 | 11.19 | 10.92 | 11.18 | 653,935 | +0.06(+0.55%) |
Jan 08, 2019 | 11.16 | 11.18 | 11.04 | 11.12 | 405,501 | -0.04(-0.34%) |
Jan 07, 2019 | 11.08 | 11.22 | 10.84 | 11.16 | 493,262 | +0.07(+0.62%) |
Jan 04, 2019 | 10.96 | 11.16 | 10.95 | 11.09 | 1,010,087 | +0.21(+1.96%) |
Jan 03, 2019 | 11.00 | 11.03 | 10.86 | 10.88 | 700,256 | -0.12(-1.11%) |
Jan 02, 2019 | 10.78 | 11.04 | 10.78 | 11.00 | 692,306 | +0.16(+1.48%) |
Dec 31, 2018 | 10.95 | 11.05 | 10.75 | 10.84 | 581,259 | -0.10(-0.91%) |
Dec 28, 2018 | 10.93 | 11.05 | 10.88 | 10.94 | 635,436 | +0.33(+3.12%) |
Dec 27, 2018 | 10.55 | 10.64 | 10.50 | 10.61 | 579,554 | -0.08(-0.76%) |
Dec 26, 2018 | 10.57 | 10.70 | 10.43 | 10.69 | 570,007 | +0.15(+1.47%) |
Dec 24, 2018 | 10.43 | 10.54 | 10.39 | 10.53 | 494,724 | +0.11(+1.06%) |
Dec 21, 2018 | 10.66 | 10.88 | 10.40 | 10.42 | 1,601,920 | -0.27(-2.48%) |
Dec 20, 2018 | 10.82 | 10.84 | 10.64 | 10.69 | 682,635 | -0.15(-1.43%) |
Dec 19, 2018 | 10.84 | 11.04 | 10.81 | 10.84 | 648,456 | +0.03(+0.27%) |
Dec 18, 2018 | 10.87 | 10.90 | 10.71 | 10.81 | 731,404 | -0.07(-0.68%) |
Dec 17, 2018 | 11.08 | 11.15 | 10.87 | 10.89 | 950,534 | -0.18(-1.66%) |
Dec 14, 2018 | 11.06 | 11.18 | 10.99 | 11.07 | 677,584 | -0.01(-0.13%) |
Dec 13, 2018 | 11.26 | 11.28 | 11.05 | 11.09 | 969,456 | -0.17(-1.51%) |
Dec 12, 2018 | 11.25 | 11.37 | 11.21 | 11.26 | 2,173,954 | +0.01(+0.13%) |
Dec 11, 2018 | 11.26 | 11.32 | 11.11 | 11.24 | 1,550,276 | +0.08(+0.73%) |
Dec 10, 2018 | 11.29 | 11.31 | 11.12 | 11.16 | 2,453,766 | -0.07(-0.59%) |
Dec 07, 2018 | 11.02 | 11.35 | 11.02 | 11.23 | 3,325,249 | +0.18(+1.67%) |
Dec 06, 2018 | 10.95 | 11.09 | 10.87 | 11.04 | 1,927,343 | +0.03(+0.27%) |
Dec 04, 2018 | 10.97 | 11.09 | 10.87 | 11.01 | 1,239,863 | +0.05(+0.47%) |
Dec 03, 2018 | 11.01 | 11.01 | 10.86 | 10.96 | 1,786,153 | +0.11(+1.02%) |
Nov 30, 2018 | 10.84 | 10.91 | 10.77 | 10.85 | 1,422,180 | +0.06(+0.55%) |
Nov 29, 2018 | 10.95 | 11.04 | 10.77 | 10.79 | 1,006,595 | -0.21(-1.88%) |
Nov 28, 2018 | 10.89 | 11.02 | 10.79 | 11.00 | 1,326,692 | +0.13(+1.22%) |
Nov 27, 2018 | 10.78 | 10.89 | 10.72 | 10.87 | 1,402,572 | +0.06(+0.55%) |
Nov 26, 2018 | 10.84 | 10.92 | 10.74 | 10.81 | 971,446 | -0.04(-0.34%) |
Nov 23, 2018 | 10.82 | 10.91 | 10.80 | 10.84 | 526,602 | +0.03(+0.27%) |
Nov 21, 2018 | 10.81 | 10.81 | 10.81 | 0 | -0.07(-0.61%) | |
Nov 20, 2018 | 10.95 | 10.97 | 10.84 | 10.88 | 728,996 | -0.05(-0.47%) |
Nov 19, 2018 | 10.84 | 10.96 | 10.81 | 10.93 | 1,847,082 | +0.04(+0.34%) |
Nov 16, 2018 | 10.68 | 10.93 | 10.63 | 10.90 | 1,493,940 | +0.24(+2.28%) |
Nov 15, 2018 | 10.65 | 10.65 | 10.42 | 10.65 | 1,210,885 | -0.01(-0.07%) |
Nov 14, 2018 | 10.72 | 10.77 | 10.61 | 10.66 | 1,287,655 | -0.01(-0.07%) |
Nov 13, 2018 | 10.67 | 10.76 | 10.59 | 10.67 | 1,336,689 | +0.05(+0.49%) |
Nov 12, 2018 | 10.42 | 10.70 | 10.42 | 10.62 | 1,281,239 | +0.18(+1.70%) |
Nov 09, 2018 | 10.39 | 10.45 | 10.31 | 10.44 | 493,232 | -0.04(-0.35%) |
Nov 08, 2018 | 10.46 | 10.62 | 10.40 | 10.48 | 605,155 | -0.02(-0.21%) |
Nov 07, 2018 | 10.53 | 10.59 | 10.46 | 10.50 | 970,948 | +0.01(+0.07%) |
Nov 06, 2018 | 10.31 | 10.52 | 10.31 | 10.49 | 789,112 | +0.14(+1.35%) |
Nov 05, 2018 | 10.26 | 10.36 | 10.17 | 10.35 | 830,224 | +0.09(+0.86%) |
Nov 02, 2018 | 10.34 | 10.42 | 10.18 | 10.26 | 863,156 | -0.07(-0.71%) |
Nov 01, 2018 | 10.30 | 10.49 | 10.20 | 10.34 | 1,578,267 | +0.13(+1.30%) |
Oct 31, 2018 | 10.31 | 10.38 | 10.20 | 10.20 | 1,138,687 | -0.10(-1.00%) |
Oct 30, 2018 | 10.22 | 10.38 | 10.15 | 10.31 | 1,694,356 | -0.24(-2.31%) |
Oct 29, 2018 | 10.55 | 10.61 | 10.50 | 10.55 | 1,343,807 | +0.02(+0.21%) |
Oct 26, 2018 | 10.30 | 10.58 | 10.16 | 10.53 | 1,399,391 | +0.13(+1.28%) |
Oct 25, 2018 | 10.42 | 10.49 | 10.32 | 10.39 | 727,836 | +0.01(+0.07%) |
Oct 24, 2018 | 10.61 | 10.61 | 10.34 | 10.39 | 762,783 | -0.20(-1.88%) |
Oct 23, 2018 | 10.50 | 10.69 | 10.50 | 10.59 | 1,619,073 | -0.04(-0.42%) |
Oct 22, 2018 | 10.76 | 10.81 | 10.63 | 10.63 | 801,590 | -0.09(-0.83%) |
Oct 19, 2018 | 10.71 | 10.84 | 10.68 | 10.72 | 1,350,963 | +0.00(+0.00%) |
Oct 18, 2018 | 10.50 | 10.76 | 10.40 | 10.72 | 1,564,017 | +0.18(+1.68%) |
Oct 17, 2018 | 10.50 | 10.61 | 10.50 | 10.54 | 1,107,715 | +0.04(+0.35%) |
Oct 16, 2018 | 10.48 | 10.58 | 10.32 | 10.50 | 1,971,440 | -0.01(-0.14%) |
Oct 15, 2018 | 10.32 | 10.55 | 10.25 | 10.52 | 1,364,939 | +0.29(+2.88%) |
Oct 12, 2018 | 10.14 | 10.28 | 10.03 | 10.22 | 1,803,092 | +0.14(+1.39%) |
Oct 11, 2018 | 10.28 | 10.36 | 9.974 | 10.08 | 1,779,804 | -0.44(-4.20%) |
Oct 10, 2018 | 10.52 | 10.58 | 10.50 | 10.53 | 1,448,244 | +0.07(+0.63%) |
Oct 09, 2018 | 10.59 | 10.61 | 10.41 | 10.46 | 697,838 | -0.13(-1.25%) |
Oct 08, 2018 | 10.26 | 10.63 | 10.26 | 10.59 | 1,539,033 | +0.36(+3.53%) |
Oct 05, 2018 | 10.36 | 10.48 | 10.18 | 10.23 | 2,918,699 | -0.31(-2.94%) |
Oct 04, 2018 | 10.65 | 10.66 | 10.45 | 10.54 | 2,898,119 | -0.26(-2.39%) |
Oct 03, 2018 | 10.86 | 10.88 | 10.60 | 10.80 | 1,914,828 | -0.04(-0.41%) |
Oct 02, 2018 | 10.53 | 10.87 | 10.46 | 10.84 | 2,797,536 | +0.18(+1.66%) |
Oct 01, 2018 | 10.77 | 10.85 | 10.46 | 10.67 | 2,962,381 | -0.28(-2.56%) |
Sep 28, 2018 | 10.81 | 11.01 | 10.79 | 10.95 | 1,968,181 | +0.04(+0.41%) |
Sep 27, 2018 | 10.73 | 10.95 | 10.71 | 10.90 | 1,641,229 | +0.18(+1.65%) |
Sep 26, 2018 | 10.65 | 10.83 | 10.65 | 10.73 | 1,507,857 | -0.01(-0.07%) |
Sep 25, 2018 | 10.69 | 10.82 | 10.64 | 10.73 | 1,213,543 | +0.04(+0.41%) |
Sep 24, 2018 | 10.76 | 10.76 | 10.60 | 10.69 | 760,016 | +0.03(+0.28%) |
Sep 21, 2018 | 10.40 | 10.74 | 10.31 | 10.66 | 3,342,206 | +0.04(+0.35%) |
Sep 20, 2018 | 10.50 | 10.70 | 10.32 | 10.62 | 2,201,728 | +0.12(+1.12%) |
Sep 19, 2018 | 10.67 | 10.67 | 10.38 | 10.50 | 1,419,629 | -0.20(-1.86%) |
Sep 18, 2018 | 10.50 | 10.75 | 10.50 | 10.70 | 1,113,747 | +0.24(+2.25%) |
Sep 17, 2018 | 10.36 | 10.58 | 10.30 | 10.47 | 1,189,340 | +0.11(+1.07%) |
Sep 14, 2018 | 10.14 | 10.37 | 10.03 | 10.36 | 2,134,085 | +0.35(+3.54%) |
Sep 13, 2018 | 10.03 | 10.11 | 9.915 | 10.00 | 656,581 | -0.15(-1.45%) |
Sep 12, 2018 | 10.07 | 10.20 | 9.945 | 10.15 | 570,596 | +0.13(+1.25%) |
Sep 11, 2018 | 9.753 | 10.03 | 9.694 | 10.03 | 476,316 | +0.29(+2.95%) |
Sep 10, 2018 | 9.974 | 10.06 | 9.701 | 9.738 | 1,186,083 | -0.38(-3.72%) |
Sep 07, 2018 | 10.15 | 10.24 | 10.09 | 10.11 | 653,438 | -0.06(-0.58%) |
Sep 06, 2018 | 10.26 | 10.28 | 10.11 | 10.17 | 586,981 | -0.18(-1.71%) |
Sep 05, 2018 | 10.20 | 10.39 | 10.09 | 10.35 | 465,191 | +0.14(+1.37%) |
Sep 04, 2018 | 10.15 | 10.22 | 10.04 | 10.21 | 546,434 | +0.03(+0.29%) |
Aug 31, 2018 | 10.18 | 10.18 | 10.18 | 0 | +0.03(+0.29%) | |
Aug 30, 2018 | 10.20 | 10.20 | 10.14 | 10.15 | 930,068 | -0.06(-0.58%) |
Aug 29, 2018 | 10.16 | 10.28 | 10.12 | 10.21 | 682,919 | +0.05(+0.51%) |
Aug 28, 2018 | 10.08 | 10.17 | 10.04 | 10.16 | 633,589 | +0.10(+0.95%) |
Aug 27, 2018 | 9.974 | 10.15 | 9.974 | 10.06 | 945,423 | +0.08(+0.81%) |
Aug 24, 2018 | 9.959 | 10.01 | 9.915 | 9.981 | 452,401 | +0.10(+0.97%) |
Aug 23, 2018 | 9.878 | 9.908 | 9.816 | 9.886 | 1,117,023 | +0.03(+0.30%) |
Aug 22, 2018 | 9.893 | 9.930 | 9.797 | 9.856 | 691,354 | -0.05(-0.52%) |
Aug 21, 2018 | 9.922 | 9.974 | 9.893 | 9.908 | 828,010 | -0.01(-0.07%) |
Aug 20, 2018 | 9.952 | 9.967 | 9.878 | 9.915 | 496,923 | +0.01(+0.07%) |
Aug 17, 2018 | 9.967 | 10.13 | 9.893 | 9.908 | 978,461 | -0.09(-0.88%) |
Aug 16, 2018 | 9.849 | 10.04 | 9.742 | 9.996 | 1,476,717 | +0.23(+2.34%) |
Aug 15, 2018 | 9.819 | 9.827 | 9.760 | 9.768 | 918,607 | -0.14(-1.41%) |
Aug 14, 2018 | 9.900 | 10.03 | 9.849 | 9.908 | 808,632 | +0.08(+0.83%) |
Aug 13, 2018 | 9.871 | 9.871 | 9.664 | 9.827 | 1,191,601 | -0.07(-0.67%) |
Aug 10, 2018 | 10.10 | 10.11 | 9.797 | 9.893 | 1,345,944 | -0.32(-3.10%) |
Aug 09, 2018 | 10.33 | 10.33 | 10.19 | 10.21 | 1,061,746 | -0.10(-1.00%) |
Aug 08, 2018 | 10.42 | 10.42 | 10.28 | 10.31 | 1,618,639 | +0.10(+0.94%) |
Aug 07, 2018 | 10.10 | 10.24 | 9.952 | 10.22 | 1,284,695 | +0.00(+0.00%) |
Aug 06, 2018 | 10.47 | 10.47 | 10.03 | 10.22 | 2,596,133 | -0.46(-4.35%) |
Aug 03, 2018 | 10.49 | 10.82 | 10.44 | 10.68 | 2,162,843 | +0.29(+2.84%) |
Aug 02, 2018 | 10.35 | 10.45 | 10.19 | 10.39 | 2,073,624 | +0.06(+0.57%) |
Aug 01, 2018 | 10.12 | 10.46 | 10.05 | 10.33 | 2,955,486 | +0.23(+2.26%) |
Jul 31, 2018 | 9.878 | 10.10 | 9.841 | 10.10 | 1,281,613 | +0.16(+1.63%) |
Jul 30, 2018 | 9.974 | 10.57 | 9.886 | 9.937 | 863,718 | +0.18(+1.89%) |
Jul 27, 2018 | 9.738 | 9.768 | 9.657 | 9.753 | 1,957,465 | +0.08(+0.84%) |
Jul 26, 2018 | 9.620 | 9.723 | 9.524 | 9.672 | 2,206,440 | -0.02(-0.23%) |
Jul 25, 2018 | 9.620 | 9.753 | 9.620 | 9.694 | 1,882,375 | +0.07(+0.77%) |
Jul 24, 2018 | 9.642 | 9.679 | 9.539 | 9.620 | 1,820,788 | +0.10(+1.08%) |
Jul 23, 2018 | 9.355 | 9.543 | 9.266 | 9.517 | 1,818,033 | +0.05(+0.55%) |
Jul 20, 2018 | 9.399 | 9.377 | 9.465 | 1,182,227 | +0.07(+0.71%) | |
Jul 19, 2018 | 9.377 | 9.443 | 9.252 | 9.399 | 1,247,027 | -0.17(-1.77%) |
Jul 18, 2018 | 9.731 | 9.731 | 9.458 | 9.569 | 812,264 | -0.19(-1.96%) |
Jul 17, 2018 | 9.863 | 9.871 | 9.738 | 9.760 | 1,196,809 | -0.13(-1.34%) |
Jul 16, 2018 | 9.849 | 9.937 | 9.786 | 9.893 | 761,546 | -0.04(-0.37%) |
Jul 13, 2018 | 9.745 | 9.989 | 9.745 | 9.930 | 890,169 | -0.01(-0.15%) |
Jul 12, 2018 | 10.07 | 10.07 | 9.863 | 9.945 | 675,676 | -0.10(-1.03%) |
Jul 11, 2018 | 9.915 | 10.11 | 9.900 | 10.05 | 522,446 | +0.13(+1.26%) |
Jul 10, 2018 | 9.819 | 9.945 | 9.664 | 9.922 | 816,309 | +0.10(+1.05%) |
Jul 09, 2018 | 9.827 | 9.856 | 9.827 | 9.819 | 494,473 | +0.04(+0.38%) |
Jul 06, 2018 | 9.723 | 9.819 | 9.723 | 9.782 | 577,847 | +0.11(+1.14%) |
Jul 05, 2018 | 9.620 | 9.716 | 9.454 | 9.672 | 1,068,331 | -0.04(-0.46%) |
Jul 03, 2018 | 9.716 | 9.716 | 9.716 | 0 | +0.01(+0.08%) | |
Jul 02, 2018 | 9.664 | 9.768 | 9.613 | 9.709 | 395,348 | -0.08(-0.83%) |
Jun 29, 2018 | 9.812 | 9.849 | 9.731 | 9.790 | 944,411 | +0.05(+0.53%) |
Jun 28, 2018 | 9.731 | 9.760 | 9.657 | 9.738 | 529,356 | +0.04(+0.38%) |
Jun 27, 2018 | 9.731 | 9.768 | 9.650 | 9.701 | 680,679 | -0.07(-0.68%) |
Jun 26, 2018 | 9.856 | 9.856 | 9.723 | 9.768 | 655,160 | -0.06(-0.60%) |
Jun 25, 2018 | 9.827 | 9.886 | 9.716 | 9.827 | 613,748 | -0.04(-0.37%) |
Jun 22, 2018 | 9.687 | 9.882 | 9.635 | 9.863 | 1,253,798 | +0.22(+2.29%) |
Jun 21, 2018 | 10.03 | 10.03 | 9.613 | 9.642 | 1,467,047 | -0.53(-5.22%) |
Jun 20, 2018 | 10.33 | 10.33 | 10.15 | 10.17 | 841,076 | -0.04(-0.43%) |
Jun 19, 2018 | 10.27 | 10.29 | 10.13 | 10.22 | 1,484,618 | -0.13(-1.21%) |
Jun 18, 2018 | 10.28 | 10.36 | 10.19 | 10.34 | 933,403 | +0.03(+0.29%) |
Jun 15, 2018 | 10.39 | 10.39 | 10.31 | 911,662 | -0.08(-0.78%) | |
Jun 14, 2018 | 10.37 | 10.40 | 10.25 | 10.39 | 966,793 | -0.07(-0.63%) |
Jun 13, 2018 | 10.50 | 10.50 | 10.34 | 10.46 | 1,035,287 | -0.04(-0.42%) |
Jun 12, 2018 | 10.34 | 10.56 | 10.33 | 10.50 | 868,470 | +0.18(+1.71%) |
Jun 11, 2018 | 10.30 | 10.34 | 10.02 | 10.33 | 1,393,950 | +0.00(+0.00%) |
Jun 08, 2018 | 10.26 | 10.36 | 10.22 | 10.33 | 562,613 | +0.04(+0.43%) |
Jun 07, 2018 | 10.05 | 10.30 | 10.02 | 10.28 | 1,376,554 | +0.13(+1.31%) |
Jun 06, 2018 | 10.15 | 1,009,901 | +0.16(+1.62%) | |||
Jun 05, 2018 | 9.856 | 10.00 | 9.819 | 9.989 | 634,469 | +0.16(+1.65%) |
Jun 04, 2018 | 9.745 | 9.836 | 9.716 | 9.827 | 440,429 | +0.14(+1.45%) |
Jun 01, 2018 | 9.701 | 9.701 | 9.605 | 9.687 | 554,394 | +0.07(+0.69%) |
May 31, 2018 | 9.620 | 9.650 | 9.561 | 9.620 | 1,227,806 | -0.07(-0.76%) |
May 30, 2018 | 9.650 | 9.701 | 9.561 | 9.694 | 512,402 | +0.06(+0.61%) |
May 29, 2018 | 9.635 | 9.679 | 9.524 | 9.635 | 400,897 | -0.11(-1.13%) |
May 25, 2018 | 9.745 | 9.745 | 9.745 | 0 | +0.11(+1.15%) | |
May 24, 2018 | 9.664 | 9.672 | 9.561 | 9.635 | 578,334 | -0.02(-0.23%) |
May 23, 2018 | 9.642 | 9.745 | 9.591 | 9.657 | 639,210 | -0.01(-0.15%) |
May 22, 2018 | 9.672 | 9.760 | 9.546 | 9.672 | 438,420 | +0.10(+1.00%) |
May 21, 2018 | 9.583 | 9.613 | 9.546 | 9.576 | 579,358 | -0.01(-0.15%) |
May 18, 2018 | 9.760 | 9.760 | 9.554 | 9.591 | 537,358 | +0.01(+0.15%) |
May 17, 2018 | 9.605 | 9.605 | 9.532 | 9.576 | 758,689 | +0.01(+0.08%) |
May 16, 2018 | 9.642 | 9.679 | 9.502 | 9.569 | 578,393 | -0.12(-1.22%) |
May 15, 2018 | 9.723 | 9.723 | 9.644 | 9.687 | 567,016 | -0.03(-0.30%) |
May 14, 2018 | 9.664 | 9.782 | 9.664 | 9.716 | 728,778 | +0.05(+0.53%) |
May 11, 2018 | 9.952 | 9.952 | 9.616 | 9.664 | 1,460,394 | -0.29(-2.89%) |
May 10, 2018 | 9.900 | 9.974 | 9.782 | 9.952 | 1,655,545 | +0.00(+0.00%) |
May 09, 2018 | 9.974 | 9.974 | 9.863 | 9.952 | 583,901 | +0.09(+0.90%) |
May 08, 2018 | 9.922 | 9.922 | 9.679 | 9.863 | 1,275,205 | -0.12(-1.18%) |
May 07, 2018 | 9.841 | 10.07 | 9.841 | 9.981 | 615,405 | +0.07(+0.67%) |
May 04, 2018 | 9.952 | 10.03 | 9.782 | 9.915 | 713,905 | -0.14(-1.39%) |
May 03, 2018 | 9.908 | 10.06 | 9.664 | 10.06 | 1,167,653 | +0.20(+2.02%) |
May 02, 2018 | 9.753 | 9.886 | 9.753 | 9.856 | 1,667,870 | +0.01(+0.15%) |
May 01, 2018 | 9.922 | 9.922 | 9.742 | 9.841 | 2,181,623 | -0.06(-0.60%) |
Apr 30, 2018 | 10.00 | 10.05 | 9.882 | 9.900 | 707,825 | -0.15(-1.47%) |
Apr 27, 2018 | 9.952 | 10.05 | 9.900 | 10.05 | 586,555 | +0.15(+1.56%) |
Apr 26, 2018 | 9.827 | 9.911 | 9.782 | 9.893 | 403,102 | +0.11(+1.13%) |
Apr 25, 2018 | 9.834 | 9.886 | 9.694 | 9.782 | 382,067 | -0.08(-0.82%) |
Apr 24, 2018 | 9.863 | 10.00 | 9.723 | 9.863 | 1,026,619 | +0.06(+0.60%) |
Apr 23, 2018 | 9.745 | 9.863 | 9.738 | 9.804 | 686,838 | +0.04(+0.45%) |
Apr 20, 2018 | 9.768 | 9.827 | 9.745 | 9.760 | 846,122 | -0.02(-0.23%) |
Apr 19, 2018 | 9.827 | 9.841 | 9.731 | 9.782 | 1,420,326 | -0.07(-0.75%) |
Apr 18, 2018 | 9.915 | 9.915 | 9.782 | 9.856 | 671,897 | -0.01(-0.07%) |
Apr 17, 2018 | 9.878 | 9.930 | 9.753 | 9.863 | 1,179,491 | -0.06(-0.59%) |
Apr 16, 2018 | 9.878 | 10.000 | 9.849 | 9.922 | 1,468,706 | +0.11(+1.13%) |
Apr 13, 2018 | 9.974 | 9.974 | 9.782 | 9.812 | 723,373 | -0.16(-1.63%) |
Apr 12, 2018 | 10.28 | 10.28 | 9.974 | 9.974 | 883,908 | -0.37(-3.56%) |
Apr 11, 2018 | 10.37 | 10.42 | 10.34 | 10.34 | 768,181 | -0.07(-0.71%) |
Apr 10, 2018 | 10.36 | 10.42 | 10.31 | 10.42 | 1,517,431 | +0.10(+0.93%) |
Apr 09, 2018 | 10.29 | 10.36 | 10.25 | 10.32 | 832,447 | +0.09(+0.86%) |
Apr 06, 2018 | 10.26 | 10.32 | 10.17 | 10.23 | 1,164,624 | -0.06(-0.57%) |
Apr 05, 2018 | 10.34 | 10.39 | 10.24 | 10.29 | 1,349,918 | -0.02(-0.21%) |
Apr 04, 2018 | 10.20 | 10.34 | 10.17 | 10.31 | 999,087 | -0.07(-0.64%) |
Apr 03, 2018 | 10.25 | 10.41 | 10.24 | 10.38 | 1,301,722 | +0.23(+2.25%) |
Apr 02, 2018 | 10.09 | 10.19 | 10.09 | 10.15 | 1,094,693 | +0.05(+0.51%) |
Mar 29, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.21(+2.16%) | |
Mar 28, 2018 | 9.908 | 9.922 | 9.790 | 9.886 | 607,222 | +0.03(+0.30%) |
Mar 27, 2018 | 9.841 | 9.981 | 9.812 | 9.856 | 1,290,028 | +0.04(+0.45%) |
Mar 26, 2018 | 9.664 | 9.812 | 9.609 | 9.812 | 1,855,503 | +0.23(+2.38%) |
Mar 23, 2018 | 9.687 | 9.745 | 9.580 | 9.583 | 1,312,009 | -0.10(-1.07%) |
Mar 22, 2018 | 9.760 | 9.782 | 9.591 | 9.687 | 1,130,430 | -0.15(-1.50%) |
Mar 21, 2018 | 9.878 | 9.915 | 9.768 | 9.834 | 2,019,009 | -0.07(-0.74%) |
Mar 20, 2018 | 9.974 | 10.02 | 9.878 | 9.908 | 1,315,050 | -0.05(-0.52%) |
Mar 19, 2018 | 10.03 | 9.893 | 9.959 | 851,970 | -0.07(-0.66%) | |
Mar 16, 2018 | 9.922 | 10.07 | 9.893 | 10.03 | 895,589 | +0.09(+0.89%) |
Mar 15, 2018 | 9.952 | 10.08 | 9.911 | 9.937 | 1,012,877 | -0.04(-0.37%) |
Mar 14, 2018 | 9.981 | 10.06 | 9.937 | 9.974 | 632,544 | +0.04(+0.37%) |
Mar 13, 2018 | 9.959 | 10.02 | 9.878 | 9.937 | 1,516,670 | -0.14(-1.39%) |
Mar 12, 2018 | 10.10 | 10.12 | 9.981 | 10.08 | 694,523 | -0.01(-0.07%) |
Mar 09, 2018 | 9.974 | 10.08 | 9.974 | 10.08 | 930,818 | +0.18(+1.79%) |
Mar 08, 2018 | 9.908 | 9.945 | 9.863 | 9.908 | 1,485,463 | -0.01(-0.15%) |
Mar 07, 2018 | 9.945 | 9.922 | 1,140,625 | +0.01(+0.07%) | ||
Mar 06, 2018 | 10.00 | 10.01 | 9.860 | 9.915 | 1,031,056 | +0.04(+0.37%) |
Mar 05, 2018 | 9.849 | 9.908 | 9.790 | 9.878 | 1,780,839 | +0.03(+0.30%) |
Mar 02, 2018 | 9.790 | 9.878 | 9.768 | 9.849 | 1,180,472 | +0.01(+0.15%) |
Mar 01, 2018 | 9.812 | 9.856 | 9.779 | 9.834 | 1,273,618 | +0.04(+0.45%) |
Feb 28, 2018 | 9.819 | 9.878 | 9.657 | 9.790 | 2,479,865 | -0.12(-1.19%) |
Feb 27, 2018 | 9.930 | 9.952 | 9.871 | 9.908 | 1,192,268 | -0.02(-0.22%) |
Feb 26, 2018 | 9.915 | 9.952 | 9.841 | 9.930 | 1,237,070 | +0.01(+0.07%) |
Feb 23, 2018 | 9.908 | 9.941 | 9.874 | 9.922 | 754,088 | +0.04(+0.45%) |
Feb 22, 2018 | 9.856 | 9.878 | 2,889,620 | -0.04(-0.37%) | ||
Feb 21, 2018 | 9.856 | 10.02 | 9.856 | 9.915 | 2,488,067 | +0.06(+0.60%) |
Feb 20, 2018 | 9.679 | 9.886 | 9.657 | 9.856 | 1,211,032 | +0.10(+0.98%) |
Feb 16, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.10(+1.07%) | |
Feb 15, 2018 | 9.738 | 9.856 | 9.587 | 9.657 | 1,796,420 | +0.00(+0.00%) |
Feb 14, 2018 | 9.591 | 9.687 | 9.576 | 9.657 | 1,516,616 | +0.07(+0.77%) |
Feb 13, 2018 | 9.502 | 9.605 | 9.476 | 9.583 | 2,809,736 | +0.07(+0.78%) |
Feb 12, 2018 | 9.392 | 9.576 | 9.362 | 9.510 | 2,413,841 | -0.15(-1.53%) |
Feb 09, 2018 | 9.863 | 9.863 | 9.480 | 9.657 | 2,208,997 | -0.17(-1.73%) |
Feb 08, 2018 | 10.11 | 10.16 | 9.827 | 9.827 | 3,782,112 | -0.29(-2.84%) |
Feb 07, 2018 | 10.24 | 10.25 | 10.11 | 10.11 | 1,839,442 | -0.15(-1.44%) |
Feb 06, 2018 | 10.52 | 10.72 | 10.25 | 10.26 | 5,643,716 | -0.61(-5.63%) |
Feb 05, 2018 | 10.95 | 11.04 | 10.84 | 10.87 | 1,447,943 | -0.04(-0.40%) |
Feb 02, 2018 | 11.04 | 11.09 | 10.87 | 10.92 | 1,169,177 | -0.24(-2.12%) |