Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.03 | 11.17 | 10.93 | 11.08 | 17,944 | -0.04(-0.36%) |
Oct 30, 2019 | 11.08 | 11.16 | 10.96 | 11.12 | 93,508 | +0.05(+0.43%) |
Oct 29, 2019 | 10.75 | 11.12 | 10.74 | 11.07 | 46,530 | +0.19(+1.76%) |
Oct 28, 2019 | 10.63 | 10.96 | 10.63 | 10.88 | 28,398 | +0.20(+1.87%) |
Oct 25, 2019 | 10.68 | 10.83 | 10.66 | 10.68 | 39,246 | +0.00(+0.00%) |
Oct 24, 2019 | 10.68 | 10.71 | 10.49 | 10.68 | 36,755 | -0.02(-0.15%) |
Oct 23, 2019 | 10.43 | 10.78 | 10.41 | 10.70 | 22,332 | +0.30(+2.85%) |
Oct 22, 2019 | 10.88 | 10.88 | 10.39 | 10.40 | 36,380 | -0.13(-1.22%) |
Oct 21, 2019 | 10.62 | 10.83 | 10.51 | 10.53 | 23,635 | +0.00(+0.00%) |
Oct 18, 2019 | 10.54 | 10.67 | 10.42 | 10.53 | 34,996 | +0.04(+0.38%) |
Oct 17, 2019 | 10.50 | 10.55 | 10.35 | 10.49 | 26,619 | +0.09(+0.85%) |
Oct 16, 2019 | 10.47 | 10.59 | 10.37 | 10.40 | 34,286 | -0.12(-1.14%) |
Oct 15, 2019 | 10.50 | 10.65 | 10.46 | 10.52 | 30,959 | -0.04(-0.38%) |
Oct 14, 2019 | 10.37 | 10.65 | 10.34 | 10.56 | 21,311 | +0.13(+1.23%) |
Oct 11, 2019 | 10.53 | 10.61 | 10.39 | 10.43 | 34,496 | +0.06(+0.62%) |
Oct 10, 2019 | 10.23 | 10.53 | 10.23 | 10.37 | 31,513 | +0.15(+1.49%) |
Oct 09, 2019 | 10.13 | 10.32 | 10.09 | 10.22 | 38,099 | +0.10(+1.03%) |
Oct 08, 2019 | 10.07 | 10.22 | 9.985 | 10.11 | 42,470 | +0.00(+0.00%) |
Oct 07, 2019 | 10.35 | 10.35 | 10.05 | 10.11 | 47,210 | -0.16(-1.56%) |
Oct 04, 2019 | 10.24 | 10.32 | 10.15 | 10.27 | 21,122 | +0.04(+0.39%) |
Oct 03, 2019 | 10.09 | 10.27 | 10.00 | 10.23 | 108,592 | +0.18(+1.75%) |
Oct 02, 2019 | 10.13 | 10.13 | 9.929 | 10.06 | 94,531 | -0.15(-1.49%) |
Oct 01, 2019 | 10.55 | 10.55 | 10.16 | 10.21 | 32,112 | -0.15(-1.47%) |
Sep 30, 2019 | 10.30 | 10.53 | 10.30 | 10.36 | 59,055 | -0.02(-0.23%) |
Sep 27, 2019 | 10.52 | 10.56 | 10.32 | 10.39 | 58,994 | +0.02(+0.15%) |
Sep 26, 2019 | 10.59 | 10.63 | 10.36 | 10.37 | 55,093 | -0.10(-0.99%) |
Sep 25, 2019 | 10.56 | 10.70 | 10.33 | 10.47 | 61,262 | +0.01(+0.08%) |
Sep 24, 2019 | 10.82 | 10.82 | 10.45 | 10.47 | 40,238 | -0.29(-2.68%) |
Sep 23, 2019 | 10.79 | 10.87 | 10.67 | 10.75 | 30,294 | -0.16(-1.47%) |
Sep 20, 2019 | 11.11 | 11.21 | 10.90 | 10.91 | 20,497 | -0.30(-2.64%) |
Sep 19, 2019 | 10.94 | 11.42 | 10.94 | 11.21 | 48,733 | +0.30(+2.79%) |
Sep 18, 2019 | 10.71 | 10.96 | 10.60 | 10.91 | 57,076 | +0.15(+1.41%) |
Sep 17, 2019 | 10.73 | 10.99 | 10.70 | 10.75 | 119,637 | -0.14(-1.32%) |
Sep 16, 2019 | 10.72 | 11.19 | 10.72 | 10.90 | 78,044 | +0.18(+1.64%) |
Sep 13, 2019 | 10.80 | 10.99 | 10.70 | 10.72 | 42,995 | -0.03(-0.30%) |
Sep 12, 2019 | 10.81 | 11.01 | 10.64 | 10.75 | 43,308 | +0.02(+0.15%) |
Sep 11, 2019 | 10.63 | 10.76 | 10.59 | 10.74 | 58,141 | +0.11(+1.05%) |
Sep 10, 2019 | 10.51 | 10.79 | 10.45 | 10.63 | 65,874 | +0.18(+1.68%) |
Sep 09, 2019 | 10.22 | 10.68 | 10.22 | 10.45 | 39,303 | +0.10(+0.93%) |
Sep 06, 2019 | 10.56 | 10.60 | 10.35 | 10.35 | 63,243 | -0.18(-1.67%) |
Sep 05, 2019 | 10.40 | 10.56 | 10.29 | 10.53 | 30,220 | +0.13(+1.23%) |
Sep 04, 2019 | 10.18 | 10.49 | 10.18 | 10.40 | 24,555 | +0.22(+2.20%) |
Sep 03, 2019 | 10.28 | 10.38 | 10.00 | 10.18 | 32,229 | -0.19(-1.85%) |
Aug 30, 2019 | 10.55 | 10.59 | 10.19 | 10.37 | 35,496 | -0.14(-1.37%) |
Aug 29, 2019 | 10.43 | 10.52 | 10.41 | 10.51 | 28,877 | +0.13(+1.23%) |
Aug 28, 2019 | 10.29 | 10.53 | 10.29 | 10.39 | 23,111 | -0.06(-0.61%) |
Aug 27, 2019 | 10.43 | 10.50 | 10.30 | 10.45 | 35,298 | +0.02(+0.23%) |
Aug 26, 2019 | 10.48 | 10.60 | 10.31 | 10.43 | 48,603 | +0.02(+0.23%) |
Aug 23, 2019 | 10.54 | 10.57 | 10.30 | 10.40 | 60,243 | -0.30(-2.84%) |
Aug 22, 2019 | 10.64 | 10.79 | 10.52 | 10.71 | 86,403 | -0.03(-0.30%) |
Aug 21, 2019 | 10.68 | 10.96 | 10.68 | 10.74 | 36,541 | +0.03(+0.30%) |
Aug 20, 2019 | 11.13 | 11.13 | 10.50 | 10.71 | 90,820 | -0.32(-2.90%) |
Aug 19, 2019 | 10.94 | 11.16 | 10.86 | 11.03 | 18,820 | +0.16(+1.47%) |
Aug 16, 2019 | 10.96 | 11.12 | 10.81 | 10.87 | 40,620 | +0.00(+0.00%) |
Aug 15, 2019 | 11.18 | 11.33 | 10.83 | 10.87 | 55,875 | -0.36(-3.21%) |
Aug 14, 2019 | 11.23 | 11.58 | 11.16 | 11.23 | 84,772 | +0.04(+0.36%) |
Aug 13, 2019 | 11.28 | 11.75 | 11.16 | 11.19 | 81,168 | +0.05(+0.43%) |
Aug 12, 2019 | 11.16 | 11.27 | 11.11 | 11.14 | 59,820 | -0.01(-0.07%) |
Aug 09, 2019 | 11.19 | 11.28 | 11.00 | 11.15 | 43,995 | -0.08(-0.71%) |
Aug 08, 2019 | 11.17 | 11.43 | 11.16 | 11.23 | 46,777 | +0.06(+0.50%) |
Aug 07, 2019 | 10.91 | 11.28 | 10.91 | 11.17 | 61,200 | +0.26(+2.42%) |
Aug 06, 2019 | 11.03 | 11.03 | 10.67 | 10.91 | 49,173 | +0.25(+2.33%) |
Aug 05, 2019 | 10.61 | 11.05 | 10.41 | 10.66 | 80,190 | +0.06(+0.53%) |
Aug 02, 2019 | 10.80 | 10.88 | 10.57 | 10.60 | 160,483 | -0.26(-2.36%) |
Aug 01, 2019 | 11.22 | 11.22 | 10.70 | 10.86 | 50,136 | -0.06(-0.51%) |
Jul 31, 2019 | 11.47 | 11.47 | 10.87 | 10.91 | 54,834 | -0.48(-4.21%) |
Jul 30, 2019 | 11.47 | 11.54 | 11.36 | 11.39 | 22,715 | -0.02(-0.21%) |
Jul 29, 2019 | 11.48 | 11.58 | 11.36 | 11.42 | 18,099 | +0.07(+0.64%) |
Jul 26, 2019 | 11.67 | 11.67 | 11.28 | 11.35 | 32,746 | -0.29(-2.48%) |
Jul 25, 2019 | 11.84 | 11.84 | 11.53 | 11.63 | 12,443 | -0.12(-1.02%) |
Jul 24, 2019 | 11.87 | 11.92 | 11.63 | 11.75 | 38,072 | -0.10(-0.88%) |
Jul 23, 2019 | 11.90 | 11.92 | 11.70 | 11.86 | 36,328 | +0.06(+0.54%) |
Jul 22, 2019 | 11.78 | 11.98 | 11.76 | 11.79 | 66,891 | +0.04(+0.34%) |
Jul 19, 2019 | 11.99 | 12.11 | 11.67 | 11.75 | 46,120 | -0.15(-1.28%) |
Jul 18, 2019 | 11.83 | 11.99 | 11.74 | 11.91 | 24,932 | +0.08(+0.68%) |
Jul 17, 2019 | 11.68 | 11.91 | 11.56 | 11.83 | 32,716 | +0.22(+1.93%) |
Jul 16, 2019 | 11.55 | 11.87 | 11.44 | 11.60 | 49,316 | -0.02(-0.21%) |
Jul 15, 2019 | 11.19 | 11.71 | 11.12 | 11.63 | 128,774 | +0.38(+3.34%) |
Jul 12, 2019 | 11.34 | 11.36 | 11.12 | 11.25 | 62,993 | -0.05(-0.42%) |
Jul 11, 2019 | 11.53 | 11.55 | 11.23 | 11.30 | 49,010 | -0.19(-1.67%) |
Jul 10, 2019 | 11.63 | 11.79 | 11.31 | 11.49 | 141,400 | -0.27(-2.31%) |
Jul 09, 2019 | 11.90 | 12.02 | 11.62 | 11.76 | 172,465 | -0.14(-1.14%) |
Jul 08, 2019 | 11.90 | 12.05 | 11.88 | 11.90 | 82,232 | -0.06(-0.51%) |
Jul 05, 2019 | 11.89 | 12.10 | 11.84 | 11.96 | 91,889 | +0.07(+0.57%) |
Jul 03, 2019 | 12.02 | 12.03 | 11.77 | 11.89 | 43,762 | -0.05(-0.38%) |
Jul 02, 2019 | 11.48 | 11.94 | 11.44 | 11.94 | 65,234 | +0.50(+4.37%) |
Jul 01, 2019 | 11.50 | 11.72 | 11.25 | 11.44 | 77,459 | +0.10(+0.87%) |
Jun 28, 2019 | 10.95 | 11.55 | 10.78 | 11.34 | 202,023 | +0.61(+5.64%) |
Jun 27, 2019 | 10.73 | 10.94 | 10.66 | 10.73 | 81,503 | -0.02(-0.14%) |
Jun 26, 2019 | 10.63 | 10.85 | 10.63 | 10.75 | 69,766 | +0.11(+1.00%) |
Jun 25, 2019 | 10.97 | 10.97 | 10.59 | 10.64 | 32,218 | -0.28(-2.56%) |
Jun 24, 2019 | 10.63 | 10.93 | 10.51 | 10.92 | 82,882 | +0.41(+3.88%) |
Jun 21, 2019 | 10.80 | 10.96 | 10.46 | 10.51 | 76,419 | -0.17(-1.56%) |
Jun 20, 2019 | 10.97 | 11.06 | 10.65 | 10.68 | 44,773 | -0.28(-2.55%) |
Jun 19, 2019 | 10.97 | 11.24 | 10.88 | 10.96 | 25,846 | -0.05(-0.48%) |
Jun 18, 2019 | 10.72 | 11.15 | 10.72 | 11.01 | 30,931 | +0.26(+2.39%) |
Jun 17, 2019 | 10.63 | 10.88 | 10.50 | 10.76 | 35,889 | +0.05(+0.42%) |
Jun 14, 2019 | 10.91 | 11.02 | 10.64 | 10.71 | 19,964 | -0.18(-1.67%) |
Jun 13, 2019 | 11.05 | 11.15 | 10.79 | 10.89 | 43,874 | -0.15(-1.37%) |
Jun 12, 2019 | 10.99 | 11.13 | 10.99 | 11.04 | 25,174 | -0.01(-0.07%) |
Jun 11, 2019 | 11.05 | 11.21 | 10.95 | 11.05 | 26,092 | +0.13(+1.18%) |
Jun 10, 2019 | 11.07 | 11.13 | 10.84 | 10.92 | 17,013 | -0.08(-0.76%) |
Jun 07, 2019 | 11.15 | 11.28 | 10.97 | 11.00 | 26,839 | -0.18(-1.62%) |
Jun 06, 2019 | 10.97 | 11.25 | 10.83 | 11.19 | 31,389 | +0.28(+2.57%) |
Jun 05, 2019 | 10.88 | 11.00 | 10.65 | 10.91 | 31,974 | +0.03(+0.28%) |
Jun 04, 2019 | 10.54 | 10.92 | 10.54 | 10.88 | 57,270 | +0.33(+3.08%) |
Jun 03, 2019 | 10.52 | 10.65 | 10.40 | 10.55 | 77,367 | +0.03(+0.29%) |
May 31, 2019 | 10.60 | 10.60 | 10.39 | 10.52 | 33,846 | -0.10(-0.93%) |
May 30, 2019 | 10.63 | 10.64 | 10.51 | 10.62 | 24,839 | +0.00(+0.00%) |
May 29, 2019 | 10.89 | 11.03 | 10.56 | 10.62 | 50,222 | -0.33(-2.97%) |
May 28, 2019 | 10.56 | 10.94 | 10.54 | 10.94 | 115,983 | +0.39(+3.73%) |
May 24, 2019 | 10.48 | 10.65 | 10.48 | 10.55 | 48,654 | +0.03(+0.29%) |
May 23, 2019 | 10.95 | 10.95 | 10.48 | 10.52 | 65,878 | -0.45(-4.07%) |
May 22, 2019 | 11.06 | 11.06 | 10.78 | 10.97 | 26,713 | +0.05(+0.42%) |
May 21, 2019 | 11.72 | 11.85 | 10.91 | 10.92 | 58,465 | -0.66(-5.68%) |
May 20, 2019 | 10.63 | 11.69 | 10.63 | 11.58 | 71,981 | +0.90(+8.43%) |
May 17, 2019 | 10.53 | 10.74 | 10.44 | 10.68 | 188,141 | +0.08(+0.79%) |
May 16, 2019 | 11.03 | 11.04 | 10.51 | 10.60 | 48,514 | -0.17(-1.62%) |
May 15, 2019 | 10.73 | 10.80 | 10.43 | 10.77 | 62,417 | +0.10(+0.92%) |
May 14, 2019 | 10.82 | 10.85 | 10.61 | 10.67 | 40,966 | -0.15(-1.40%) |
May 13, 2019 | 10.98 | 11.07 | 10.60 | 10.82 | 69,120 | -0.52(-4.60%) |
May 10, 2019 | 11.35 | 11.68 | 11.25 | 11.35 | 62,537 | -0.29(-2.53%) |
May 09, 2019 | 11.97 | 12.02 | 11.27 | 11.64 | 84,161 | -0.19(-1.60%) |
May 08, 2019 | 12.06 | 12.12 | 11.76 | 11.83 | 29,153 | -0.32(-2.61%) |
May 07, 2019 | 12.22 | 12.24 | 12.07 | 12.15 | 69,371 | -0.23(-1.83%) |
May 06, 2019 | 12.10 | 12.37 | 12.10 | 12.37 | 36,942 | -0.04(-0.31%) |
May 03, 2019 | 12.58 | 12.58 | 12.37 | 12.41 | 26,178 | +0.03(+0.24%) |
May 02, 2019 | 12.53 | 12.53 | 12.17 | 12.38 | 27,455 | +0.03(+0.25%) |
May 01, 2019 | 12.53 | 12.59 | 12.25 | 12.35 | 36,280 | -0.24(-1.92%) |
Apr 30, 2019 | 12.90 | 12.93 | 12.51 | 12.59 | 19,081 | -0.35(-2.69%) |
Apr 29, 2019 | 12.93 | 12.96 | 12.78 | 12.94 | 41,260 | +0.14(+1.12%) |
Apr 26, 2019 | 12.74 | 13.05 | 12.59 | 12.80 | 26,707 | +0.15(+1.20%) |
Apr 25, 2019 | 13.25 | 13.25 | 12.62 | 12.65 | 35,404 | -0.72(-5.38%) |
Apr 24, 2019 | 13.52 | 13.67 | 13.15 | 13.36 | 28,156 | -0.09(-0.67%) |
Apr 23, 2019 | 13.55 | 13.65 | 13.37 | 13.46 | 33,993 | +0.07(+0.51%) |
Apr 22, 2019 | 13.61 | 13.72 | 13.33 | 13.39 | 25,238 | -0.22(-1.61%) |
Apr 18, 2019 | 13.78 | 13.78 | 13.49 | 13.61 | 33,714 | -0.11(-0.77%) |
Apr 17, 2019 | 13.58 | 14.00 | 13.53 | 13.71 | 52,269 | +0.26(+1.91%) |
Apr 16, 2019 | 12.91 | 13.50 | 12.91 | 13.46 | 41,709 | +0.52(+4.04%) |
Apr 15, 2019 | 12.63 | 13.05 | 12.60 | 12.93 | 36,710 | +0.30(+2.39%) |
Apr 12, 2019 | 12.81 | 12.81 | 12.49 | 12.63 | 28,822 | -0.12(-0.95%) |
Apr 11, 2019 | 12.68 | 12.88 | 12.67 | 12.75 | 30,117 | +0.11(+0.90%) |
Apr 10, 2019 | 12.55 | 12.71 | 12.55 | 12.64 | 20,625 | +0.16(+1.27%) |
Apr 09, 2019 | 13.05 | 13.05 | 12.43 | 12.48 | 39,559 | -0.53(-4.07%) |
Apr 08, 2019 | 12.87 | 13.08 | 12.79 | 13.01 | 24,935 | +0.14(+1.12%) |
Apr 05, 2019 | 12.86 | 13.08 | 12.77 | 12.87 | 26,310 | +0.12(+0.95%) |
Apr 04, 2019 | 12.34 | 12.84 | 12.34 | 12.74 | 70,289 | +0.41(+3.31%) |
Apr 03, 2019 | 12.06 | 12.37 | 12.06 | 12.34 | 26,531 | +0.28(+2.32%) |
Apr 02, 2019 | 12.29 | 12.31 | 12.03 | 12.06 | 33,751 | -0.16(-1.30%) |
Apr 01, 2019 | 12.12 | 12.23 | 12.00 | 12.21 | 32,248 | +0.23(+1.89%) |
Mar 29, 2019 | 11.87 | 12.21 | 11.83 | 11.99 | 46,803 | +0.11(+0.96%) |
Mar 28, 2019 | 11.74 | 11.94 | 11.61 | 11.87 | 38,330 | +0.14(+1.16%) |
Mar 27, 2019 | 11.95 | 11.99 | 11.54 | 11.74 | 47,609 | -0.23(-1.96%) |
Mar 26, 2019 | 11.72 | 12.13 | 11.72 | 11.97 | 44,523 | +0.24(+2.06%) |
Mar 25, 2019 | 12.03 | 12.08 | 11.72 | 11.73 | 89,490 | -0.33(-2.70%) |
Mar 22, 2019 | 12.67 | 12.67 | 12.03 | 12.06 | 78,932 | -0.59(-4.66%) |
Mar 21, 2019 | 12.59 | 12.80 | 12.54 | 12.65 | 48,394 | +0.00(+0.00%) |
Mar 20, 2019 | 13.12 | 13.12 | 12.44 | 12.65 | 25,899 | -0.06(-0.48%) |
Mar 19, 2019 | 12.97 | 13.22 | 12.57 | 12.71 | 97,982 | -0.21(-1.64%) |
Mar 18, 2019 | 12.39 | 12.96 | 12.34 | 12.92 | 62,786 | +0.53(+4.27%) |
Mar 15, 2019 | 12.40 | 12.74 | 12.34 | 12.39 | 132,743 | -0.10(-0.79%) |
Mar 14, 2019 | 12.59 | 12.67 | 12.33 | 12.49 | 46,007 | -0.14(-1.14%) |
Mar 13, 2019 | 12.87 | 12.89 | 12.51 | 12.63 | 39,247 | -0.23(-1.82%) |
Mar 12, 2019 | 13.13 | 13.13 | 12.84 | 12.87 | 38,284 | -0.39(-2.97%) |
Mar 11, 2019 | 13.58 | 13.58 | 12.86 | 13.26 | 73,677 | -0.20(-1.46%) |
Mar 08, 2019 | 13.36 | 13.60 | 13.31 | 13.46 | 41,118 | -0.02(-0.11%) |
Mar 07, 2019 | 13.95 | 13.98 | 13.05 | 13.47 | 74,566 | -0.45(-3.21%) |
Mar 06, 2019 | 14.22 | 14.29 | 13.75 | 13.92 | 60,135 | -0.44(-3.06%) |
Mar 05, 2019 | 14.75 | 14.78 | 14.18 | 14.36 | 83,354 | -0.38(-2.57%) |
Mar 04, 2019 | 14.87 | 15.09 | 14.51 | 14.73 | 100,243 | +0.00(+0.00%) |
Mar 01, 2019 | 14.70 | 14.81 | 14.39 | 14.73 | 152,178 | +0.19(+1.30%) |
Feb 28, 2019 | 14.20 | 14.54 | 13.78 | 14.54 | 138,716 | +0.41(+2.89%) |
Feb 27, 2019 | 13.98 | 14.38 | 13.89 | 14.14 | 84,974 | +0.26(+1.91%) |
Feb 26, 2019 | 12.74 | 13.97 | 12.72 | 13.87 | 96,014 | +1.05(+8.20%) |
Feb 25, 2019 | 12.68 | 12.91 | 12.62 | 12.82 | 72,981 | +0.19(+1.50%) |
Feb 22, 2019 | 12.37 | 12.64 | 12.34 | 12.63 | 40,854 | +0.30(+2.45%) |
Feb 21, 2019 | 12.40 | 12.40 | 12.14 | 12.33 | 70,877 | -0.02(-0.18%) |
Feb 20, 2019 | 12.18 | 12.38 | 12.14 | 12.35 | 35,294 | +0.14(+1.18%) |
Feb 19, 2019 | 12.01 | 12.32 | 11.97 | 12.21 | 51,230 | +0.23(+1.89%) |
Feb 15, 2019 | 11.85 | 12.11 | 11.73 | 11.98 | 49,183 | +0.08(+0.64%) |
Feb 14, 2019 | 11.94 | 12.11 | 11.84 | 11.90 | 52,288 | -0.07(-0.57%) |
Feb 13, 2019 | 12.02 | 12.07 | 11.94 | 11.97 | 24,203 | -0.06(-0.50%) |
Feb 12, 2019 | 12.10 | 12.44 | 12.00 | 12.03 | 45,299 | +0.01(+0.06%) |
Feb 11, 2019 | 11.95 | 12.06 | 11.89 | 12.03 | 31,900 | +0.07(+0.57%) |
Feb 08, 2019 | 11.90 | 12.01 | 11.79 | 11.96 | 37,284 | +0.01(+0.06%) |
Feb 07, 2019 | 12.40 | 12.42 | 11.87 | 11.95 | 81,389 | -0.45(-3.66%) |
Feb 06, 2019 | 12.40 | 12.48 | 12.33 | 12.40 | 24,951 | -0.03(-0.24%) |
Feb 05, 2019 | 12.74 | 12.79 | 12.36 | 12.43 | 32,610 | -0.23(-1.79%) |
Feb 04, 2019 | 12.68 | 12.73 | 12.51 | 12.66 | 30,897 | -0.10(-0.77%) |
Feb 01, 2019 | 12.77 | 12.85 | 12.65 | 12.76 | 56,058 | +0.03(+0.24%) |
Jan 31, 2019 | 12.53 | 12.75 | 12.48 | 12.73 | 64,335 | +0.15(+1.20%) |
Jan 30, 2019 | 12.48 | 12.75 | 12.34 | 12.58 | 62,505 | +0.22(+1.77%) |
Jan 29, 2019 | 12.18 | 12.42 | 12.18 | 12.36 | 77,349 | +0.06(+0.49%) |
Jan 28, 2019 | 12.01 | 12.34 | 11.91 | 12.30 | 117,647 | +0.29(+2.39%) |
Jan 25, 2019 | 11.69 | 12.06 | 11.69 | 12.01 | 92,417 | +0.30(+2.58%) |
Jan 24, 2019 | 11.33 | 11.83 | 11.31 | 11.71 | 131,842 | +0.36(+3.20%) |
Jan 23, 2019 | 11.22 | 11.48 | 10.94 | 11.35 | 128,636 | +0.21(+1.90%) |
Jan 22, 2019 | 11.60 | 11.60 | 10.88 | 11.13 | 58,953 | -0.36(-3.16%) |
Jan 18, 2019 | 11.52 | 11.75 | 11.44 | 11.50 | 65,578 | +0.08(+0.73%) |
Jan 17, 2019 | 11.16 | 11.47 | 11.15 | 11.41 | 81,163 | +0.23(+2.10%) |
Jan 16, 2019 | 11.10 | 11.41 | 11.10 | 11.18 | 52,864 | +0.10(+0.89%) |
Jan 15, 2019 | 11.15 | 11.26 | 10.90 | 11.08 | 46,795 | -0.04(-0.34%) |
Jan 14, 2019 | 10.91 | 11.19 | 10.86 | 11.12 | 52,953 | +0.14(+1.24%) |
Jan 11, 2019 | 10.63 | 11.05 | 10.43 | 10.98 | 80,254 | +0.40(+3.79%) |
Jan 10, 2019 | 10.49 | 10.60 | 10.31 | 10.58 | 91,574 | +0.22(+2.12%) |
Jan 09, 2019 | 10.48 | 10.56 | 10.33 | 10.36 | 39,155 | -0.18(-1.72%) |
Jan 08, 2019 | 10.29 | 10.58 | 10.13 | 10.54 | 82,886 | +0.40(+3.95%) |
Jan 07, 2019 | 9.976 | 10.26 | 9.863 | 10.14 | 41,753 | +0.17(+1.74%) |
Jan 04, 2019 | 9.908 | 10.10 | 9.825 | 9.969 | 57,645 | +0.35(+3.62%) |
Jan 03, 2019 | 9.522 | 9.984 | 9.515 | 9.621 | 55,392 | +0.04(+0.39%) |
Jan 02, 2019 | 9.326 | 9.802 | 9.326 | 9.583 | 51,764 | +0.17(+1.85%) |
Dec 31, 2018 | 9.613 | 9.613 | 9.235 | 9.409 | 105,771 | -0.06(-0.64%) |
Dec 28, 2018 | 9.666 | 9.734 | 9.417 | 9.469 | 46,142 | -0.19(-1.96%) |
Dec 27, 2018 | 9.727 | 9.833 | 9.322 | 9.659 | 82,180 | -0.11(-1.08%) |
Dec 26, 2018 | 9.190 | 9.810 | 9.190 | 9.764 | 75,649 | +0.57(+6.26%) |
Dec 24, 2018 | 9.197 | 9.401 | 9.106 | 9.190 | 36,094 | -0.10(-1.06%) |
Dec 21, 2018 | 9.333 | 9.454 | 9.129 | 9.288 | 211,146 | -0.06(-0.65%) |
Dec 20, 2018 | 9.122 | 9.500 | 9.076 | 9.348 | 80,787 | +0.25(+2.74%) |
Dec 19, 2018 | 9.144 | 9.379 | 9.076 | 9.099 | 98,338 | -0.12(-1.31%) |
Dec 18, 2018 | 9.243 | 9.492 | 9.175 | 9.220 | 67,502 | +0.01(+0.08%) |
Dec 17, 2018 | 9.553 | 9.719 | 9.190 | 9.212 | 134,002 | -0.44(-4.55%) |
Dec 14, 2018 | 9.795 | 9.991 | 9.636 | 9.651 | 68,487 | -0.17(-1.69%) |
Dec 13, 2018 | 10.04 | 10.10 | 9.791 | 9.817 | 66,142 | -0.23(-2.33%) |
Dec 12, 2018 | 9.969 | 10.16 | 9.833 | 10.05 | 87,306 | +0.20(+1.99%) |
Dec 11, 2018 | 9.916 | 10.06 | 9.711 | 9.855 | 72,128 | +0.02(+0.15%) |
Dec 10, 2018 | 10.17 | 10.23 | 9.833 | 9.840 | 147,855 | -0.45(-4.34%) |
Dec 07, 2018 | 10.42 | 10.57 | 10.26 | 10.29 | 97,309 | -0.23(-2.23%) |
Dec 06, 2018 | 10.37 | 10.66 | 10.37 | 10.52 | 84,147 | -0.15(-1.42%) |
Dec 04, 2018 | 11.16 | 11.16 | 10.33 | 10.67 | 493,292 | +0.10(+0.93%) |
Dec 03, 2018 | 11.26 | 11.26 | 10.50 | 10.57 | 91,250 | -0.05(-0.50%) |
Nov 30, 2018 | 9.833 | 10.73 | 9.711 | 10.63 | 409,203 | +0.73(+7.42%) |
Nov 29, 2018 | 10.80 | 10.80 | 9.772 | 9.893 | 698,115 | -0.47(-4.53%) |
Nov 28, 2018 | 10.59 | 11.26 | 10.29 | 10.36 | 758,607 | -0.23(-2.21%) |
Nov 27, 2018 | 11.10 | 11.10 | 10.59 | 10.60 | 81,220 | +0.01(+0.07%) |
Nov 26, 2018 | 10.76 | 10.79 | 10.59 | 10.59 | 161,180 | +0.02(+0.14%) |
Nov 23, 2018 | 11.35 | 11.35 | 10.57 | 10.57 | 31,467 | -0.16(-1.48%) |
Nov 21, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.28(+2.68%) | |
Nov 20, 2018 | 10.81 | 10.88 | 10.45 | 10.45 | 52,025 | -0.57(-5.21%) |
Nov 19, 2018 | 11.26 | 11.28 | 10.96 | 11.03 | 37,226 | -0.23(-2.08%) |
Nov 16, 2018 | 11.35 | 11.36 | 10.75 | 11.26 | 41,118 | +0.51(+4.71%) |
Nov 15, 2018 | 11.48 | 11.48 | 10.56 | 10.76 | 318,736 | +0.02(+0.14%) |
Nov 14, 2018 | 11.35 | 11.35 | 10.68 | 10.74 | 35,027 | -0.11(-0.98%) |
Nov 13, 2018 | 11.07 | 11.30 | 10.77 | 10.85 | 26,107 | -0.20(-1.85%) |
Nov 12, 2018 | 11.07 | 11.12 | 10.70 | 11.05 | 29,707 | +0.30(+2.81%) |
Nov 09, 2018 | 11.35 | 11.41 | 10.75 | 10.75 | 47,332 | -0.45(-4.05%) |
Nov 08, 2018 | 11.33 | 11.76 | 11.16 | 11.20 | 39,495 | -0.50(-4.27%) |
Nov 07, 2018 | 11.78 | 11.78 | 11.44 | 11.70 | 57,907 | +0.05(+0.39%) |
Nov 06, 2018 | 11.72 | 11.84 | 11.66 | 11.66 | 29,385 | -0.02(-0.13%) |
Nov 05, 2018 | 11.56 | 11.73 | 11.42 | 11.67 | 27,675 | -0.03(-0.26%) |
Nov 02, 2018 | 11.98 | 11.98 | 11.41 | 11.70 | 38,871 | +0.03(+0.26%) |