Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.46 | 10.82 | 10.15 | 10.52 | 590,000 | +0.10(+1.00%) |
Dec 28, 2018 | 10.35 | 10.69 | 8.858 | 10.42 | 879,500 | +0.11(+1.03%) |
Dec 27, 2018 | 10.11 | 10.32 | 9.810 | 10.31 | 753,715 | +0.07(+0.64%) |
Dec 26, 2018 | 9.858 | 10.26 | 9.720 | 10.25 | 737,215 | +0.51(+5.26%) |
Dec 24, 2018 | 9.692 | 9.866 | 9.642 | 9.736 | 489,500 | -0.05(-0.51%) |
Dec 21, 2018 | 10.04 | 10.11 | 9.660 | 9.786 | 4,128,500 | -0.33(-3.22%) |
Dec 20, 2018 | 10.31 | 10.36 | 10.04 | 10.11 | 686,510 | -0.24(-2.30%) |
Dec 19, 2018 | 10.58 | 10.68 | 10.31 | 10.35 | 711,350 | -0.23(-2.16%) |
Dec 18, 2018 | 10.76 | 10.90 | 10.55 | 10.58 | 815,590 | -0.06(-0.56%) |
Dec 17, 2018 | 11.00 | 11.22 | 10.59 | 10.64 | 791,235 | -0.36(-3.29%) |
Dec 14, 2018 | 11.07 | 11.11 | 10.93 | 11.00 | 680,000 | -0.15(-1.35%) |
Dec 13, 2018 | 11.13 | 11.20 | 10.94 | 11.15 | 620,100 | +0.02(+0.18%) |
Dec 12, 2018 | 11.20 | 11.33 | 11.03 | 11.13 | 720,710 | +0.00(+0.02%) |
Dec 11, 2018 | 11.10 | 11.25 | 10.99 | 11.13 | 978,615 | +0.03(+0.31%) |
Dec 10, 2018 | 11.15 | 11.15 | 10.71 | 11.09 | 895,565 | -0.01(-0.07%) |
Dec 07, 2018 | 11.15 | 11.38 | 10.95 | 11.10 | 534,000 | -0.07(-0.59%) |
Dec 06, 2018 | 10.90 | 11.18 | 10.35 | 11.17 | 817,280 | +0.11(+1.03%) |
Dec 04, 2018 | 11.45 | 11.47 | 11.05 | 11.05 | 852,000 | -0.48(-4.14%) |
Dec 03, 2018 | 11.62 | 11.74 | 11.47 | 11.53 | 527,120 | -0.06(-0.52%) |
Nov 30, 2018 | 11.26 | 11.61 | 11.22 | 11.59 | 953,500 | +0.29(+2.53%) |
Nov 29, 2018 | 11.43 | 11.73 | 11.29 | 11.31 | 464,485 | -0.16(-1.38%) |
Nov 28, 2018 | 11.18 | 11.49 | 11.14 | 11.46 | 470,520 | +0.32(+2.83%) |
Nov 27, 2018 | 11.16 | 11.28 | 11.04 | 11.15 | 331,175 | -0.10(-0.92%) |
Nov 26, 2018 | 11.30 | 11.54 | 11.15 | 11.25 | 693,040 | +0.06(+0.50%) |
Nov 23, 2018 | 11.01 | 11.30 | 11.01 | 11.20 | 460,000 | +0.13(+1.14%) |
Nov 21, 2018 | 11.07 | 11.07 | 11.07 | 0 | +0.12(+1.06%) | |
Nov 20, 2018 | 11.07 | 11.14 | 10.52 | 10.95 | 670,025 | -0.21(-1.85%) |
Nov 19, 2018 | 11.49 | 11.49 | 11.11 | 11.16 | 886,560 | -0.33(-2.86%) |
Nov 16, 2018 | 11.35 | 11.56 | 11.28 | 11.49 | 1,098,000 | +0.06(+0.51%) |
Nov 15, 2018 | 11.35 | 11.53 | 11.25 | 11.43 | 647,875 | +0.05(+0.44%) |
Nov 14, 2018 | 11.70 | 11.72 | 11.37 | 11.38 | 551,560 | -0.23(-1.98%) |
Nov 13, 2018 | 11.72 | 11.85 | 11.61 | 11.61 | 692,360 | -0.05(-0.46%) |
Nov 12, 2018 | 11.67 | 11.73 | 11.53 | 11.66 | 693,450 | -0.02(-0.21%) |
Nov 09, 2018 | 11.64 | 11.73 | 11.48 | 11.69 | 792,500 | +0.02(+0.21%) |
Nov 08, 2018 | 11.73 | 11.79 | 11.58 | 11.66 | 884,940 | -0.09(-0.78%) |
Nov 07, 2018 | 11.65 | 11.81 | 11.54 | 11.76 | 1,320,960 | +0.18(+1.54%) |
Nov 06, 2018 | 11.44 | 11.74 | 11.29 | 11.58 | 1,099,740 | +0.12(+1.05%) |
Nov 05, 2018 | 11.76 | 11.83 | 11.23 | 11.46 | 1,647,990 | -0.30(-2.55%) |
Nov 02, 2018 | 12.35 | 12.55 | 11.73 | 11.76 | 1,395,000 | -0.64(-5.18%) |
Nov 01, 2018 | 12.50 | 12.80 | 12.24 | 12.40 | 1,485,510 | -0.42(-3.28%) |
Oct 31, 2018 | 12.67 | 13.00 | 12.67 | 12.82 | 866,985 | +0.28(+2.23%) |
Oct 30, 2018 | 12.22 | 12.55 | 12.22 | 12.54 | 605,375 | +0.29(+2.33%) |
Oct 29, 2018 | 12.60 | 12.70 | 12.05 | 12.25 | 715,405 | -0.22(-1.75%) |
Oct 26, 2018 | 12.31 | 12.60 | 12.27 | 12.47 | 528,500 | +0.02(+0.19%) |
Oct 25, 2018 | 12.31 | 12.63 | 12.25 | 12.45 | 734,060 | +0.18(+1.48%) |
Oct 24, 2018 | 12.42 | 12.43 | 12.16 | 12.27 | 899,490 | -0.17(-1.34%) |
Oct 23, 2018 | 12.34 | 12.53 | 12.30 | 12.43 | 538,345 | -0.06(-0.50%) |
Oct 22, 2018 | 12.23 | 12.55 | 12.17 | 12.49 | 792,295 | +0.28(+2.26%) |
Oct 19, 2018 | 12.25 | 12.42 | 12.18 | 12.22 | 393,000 | -0.04(-0.31%) |
Oct 18, 2018 | 12.31 | 12.38 | 12.15 | 12.26 | 285,370 | -0.09(-0.70%) |
Oct 17, 2018 | 12.47 | 12.47 | 12.23 | 12.34 | 688,265 | -0.17(-1.36%) |
Oct 16, 2018 | 12.01 | 12.56 | 11.94 | 12.51 | 707,870 | +0.56(+4.70%) |
Oct 15, 2018 | 11.94 | 11.99 | 11.82 | 11.95 | 688,465 | -0.01(-0.08%) |
Oct 12, 2018 | 12.32 | 12.33 | 11.88 | 11.96 | 1,030,000 | -0.19(-1.55%) |
Oct 11, 2018 | 12.46 | 12.49 | 12.15 | 12.15 | 721,215 | -0.36(-2.91%) |
Oct 10, 2018 | 12.92 | 12.96 | 12.49 | 12.51 | 1,138,375 | -0.43(-3.29%) |
Oct 09, 2018 | 12.92 | 13.18 | 12.85 | 12.94 | 1,093,685 | +0.02(+0.15%) |
Oct 08, 2018 | 12.67 | 12.99 | 12.58 | 12.92 | 1,303,545 | +0.23(+1.84%) |
Oct 05, 2018 | 12.77 | 12.77 | 12.39 | 12.68 | 871,500 | -0.04(-0.28%) |
Oct 04, 2018 | 12.92 | 12.92 | 12.65 | 12.72 | 588,565 | -0.22(-1.72%) |
Oct 03, 2018 | 13.01 | 13.10 | 12.93 | 12.94 | 602,405 | -0.03(-0.20%) |
Oct 02, 2018 | 13.18 | 13.18 | 12.94 | 12.97 | 436,060 | -0.18(-1.35%) |
Oct 01, 2018 | 13.30 | 13.33 | 13.11 | 13.15 | 739,665 | -0.09(-0.71%) |
Sep 28, 2018 | 13.14 | 13.30 | 13.09 | 13.24 | 664,000 | +0.10(+0.75%) |
Sep 27, 2018 | 13.28 | 13.30 | 13.12 | 13.14 | 453,930 | -0.08(-0.61%) |
Sep 26, 2018 | 13.25 | 13.32 | 13.15 | 13.22 | 533,720 | -0.02(-0.12%) |
Sep 25, 2018 | 13.17 | 13.25 | 13.15 | 13.24 | 463,020 | +0.08(+0.59%) |
Sep 24, 2018 | 13.21 | 13.25 | 13.10 | 13.16 | 487,445 | -0.08(-0.57%) |
Sep 21, 2018 | 13.26 | 13.41 | 13.13 | 13.24 | 1,591,000 | +0.02(+0.12%) |
Sep 20, 2018 | 13.11 | 13.24 | 13.05 | 13.22 | 511,220 | +0.14(+1.09%) |
Sep 19, 2018 | 13.12 | 13.15 | 12.97 | 13.08 | 909,045 | -0.04(-0.34%) |
Sep 18, 2018 | 13.02 | 13.21 | 12.92 | 13.12 | 462,250 | +0.12(+0.95%) |
Sep 17, 2018 | 13.00 | 13.04 | 12.87 | 13.00 | 679,120 | -0.04(-0.29%) |
Sep 14, 2018 | 12.97 | 13.08 | 12.89 | 13.04 | 714,500 | +0.06(+0.49%) |
Sep 13, 2018 | 13.14 | 13.20 | 12.93 | 12.97 | 636,650 | -0.15(-1.17%) |
Sep 12, 2018 | 12.86 | 13.15 | 12.70 | 13.13 | 898,330 | +0.26(+2.04%) |
Sep 11, 2018 | 12.80 | 12.93 | 12.79 | 12.86 | 332,360 | +0.01(+0.08%) |
Sep 10, 2018 | 12.87 | 12.94 | 12.73 | 12.85 | 296,665 | +0.04(+0.31%) |
Sep 07, 2018 | 12.93 | 12.99 | 12.76 | 12.81 | 408,500 | -0.14(-1.05%) |
Sep 06, 2018 | 12.91 | 12.99 | 12.78 | 12.95 | 588,860 | +0.05(+0.36%) |
Sep 05, 2018 | 12.84 | 12.94 | 12.74 | 12.90 | 521,255 | +0.05(+0.37%) |
Sep 04, 2018 | 12.84 | 12.91 | 12.67 | 12.86 | 461,180 | +0.04(+0.31%) |
Aug 31, 2018 | 12.82 | 12.82 | 12.82 | 0 | +0.13(+1.06%) | |
Aug 30, 2018 | 12.50 | 12.70 | 12.44 | 12.68 | 786,110 | +0.17(+1.36%) |
Aug 29, 2018 | 12.29 | 12.53 | 12.25 | 12.51 | 537,280 | +0.21(+1.72%) |
Aug 28, 2018 | 12.35 | 12.37 | 12.21 | 12.30 | 287,500 | -0.01(-0.08%) |
Aug 27, 2018 | 12.40 | 12.41 | 12.28 | 12.31 | 392,960 | -0.06(-0.45%) |
Aug 24, 2018 | 12.24 | 12.38 | 12.17 | 12.37 | 376,500 | +0.13(+1.08%) |
Aug 23, 2018 | 12.21 | 12.29 | 12.19 | 12.23 | 436,530 | +0.03(+0.21%) |
Aug 22, 2018 | 12.13 | 12.21 | 12.13 | 12.21 | 479,220 | +0.05(+0.39%) |
Aug 21, 2018 | 12.17 | 12.32 | 12.16 | 12.16 | 522,480 | +0.02(+0.15%) |
Aug 20, 2018 | 12.07 | 12.15 | 12.02 | 12.14 | 536,255 | +0.03(+0.21%) |
Aug 17, 2018 | 11.90 | 12.12 | 11.90 | 12.12 | 799,000 | +0.17(+1.39%) |
Aug 16, 2018 | 11.82 | 11.96 | 11.82 | 11.95 | 315,810 | +0.17(+1.44%) |
Aug 15, 2018 | 11.83 | 11.84 | 11.69 | 11.78 | 374,925 | -0.09(-0.72%) |
Aug 14, 2018 | 11.81 | 11.93 | 11.60 | 11.87 | 333,785 | +0.08(+0.66%) |
Aug 13, 2018 | 11.74 | 11.82 | 11.69 | 11.79 | 282,815 | +0.05(+0.43%) |
Aug 10, 2018 | 11.69 | 11.83 | 11.65 | 11.74 | 403,500 | +0.00(+0.03%) |
Aug 09, 2018 | 11.72 | 11.79 | 11.68 | 11.73 | 276,920 | +0.01(+0.07%) |
Aug 08, 2018 | 11.76 | 11.82 | 11.65 | 11.73 | 291,465 | -0.04(-0.31%) |
Aug 07, 2018 | 11.66 | 11.81 | 11.63 | 11.76 | 392,195 | +0.11(+0.93%) |
Aug 06, 2018 | 11.60 | 11.70 | 11.55 | 11.65 | 578,630 | +0.02(+0.15%) |
Aug 03, 2018 | 11.80 | 11.89 | 11.51 | 11.64 | 544,500 | -0.16(-1.36%) |
Aug 02, 2018 | 12.19 | 12.19 | 11.66 | 11.80 | 630,840 | -0.10(-0.86%) |
Aug 01, 2018 | 11.91 | 11.94 | 11.73 | 11.90 | 688,245 | -0.03(-0.25%) |
Jul 31, 2018 | 11.92 | 11.95 | 11.75 | 11.93 | 577,170 | +0.06(+0.47%) |
Jul 30, 2018 | 12.04 | 12.06 | 11.82 | 11.87 | 351,945 | -0.17(-1.38%) |
Jul 27, 2018 | 12.36 | 12.39 | 12.02 | 12.04 | 356,000 | -0.32(-2.59%) |
Jul 26, 2018 | 12.31 | 12.42 | 12.16 | 12.36 | 487,370 | +0.05(+0.42%) |
Jul 25, 2018 | 12.28 | 12.35 | 12.21 | 12.31 | 458,790 | +0.03(+0.21%) |
Jul 24, 2018 | 12.50 | 12.50 | 12.24 | 12.28 | 534,955 | -0.19(-1.54%) |
Jul 23, 2018 | 12.46 | 12.48 | 12.39 | 12.47 | 217,525 | -0.00(-0.02%) |
Jul 20, 2018 | 12.48 | 12.50 | 12.40 | 12.47 | 524,015 | -0.01(-0.11%) |
Jul 19, 2018 | 12.30 | 12.50 | 12.27 | 12.49 | 599,620 | +0.19(+1.53%) |
Jul 18, 2018 | 12.31 | 12.31 | 12.21 | 12.30 | 325,360 | -0.01(-0.06%) |
Jul 17, 2018 | 12.20 | 12.35 | 12.20 | 12.31 | 311,765 | +0.05(+0.41%) |
Jul 16, 2018 | 12.36 | 12.37 | 12.23 | 12.26 | 423,620 | -0.08(-0.62%) |
Jul 13, 2018 | 12.29 | 12.39 | 12.28 | 12.33 | 508,180 | +0.02(+0.16%) |
Jul 12, 2018 | 12.19 | 12.34 | 12.04 | 12.31 | 681,390 | +0.13(+1.07%) |
Jul 11, 2018 | 11.93 | 12.21 | 11.93 | 12.18 | 811,135 | +0.22(+1.86%) |
Jul 10, 2018 | 11.99 | 12.08 | 11.89 | 11.96 | 565,810 | -0.04(-0.30%) |
Jul 09, 2018 | 11.98 | 12.04 | 11.85 | 12.00 | 513,320 | +0.09(+0.79%) |
Jul 06, 2018 | 11.82 | 11.92 | 11.68 | 11.90 | 376,220 | +0.09(+0.78%) |
Jul 05, 2018 | 11.65 | 11.82 | 11.59 | 11.81 | 455,190 | +0.22(+1.90%) |
Jul 03, 2018 | 11.59 | 11.59 | 11.59 | 0 | +0.01(+0.07%) | |
Jul 02, 2018 | 11.25 | 11.60 | 11.25 | 11.58 | 574,825 | +0.26(+2.31%) |
Jun 29, 2018 | 11.43 | 11.43 | 11.31 | 11.32 | 652,250 | -0.06(-0.54%) |
Jun 28, 2018 | 11.40 | 11.42 | 11.18 | 11.38 | 531,775 | -0.03(-0.28%) |
Jun 27, 2018 | 11.57 | 11.58 | 11.38 | 11.42 | 631,305 | -0.16(-1.35%) |
Jun 26, 2018 | 11.58 | 11.64 | 11.51 | 11.57 | 405,250 | -0.01(-0.05%) |
Jun 25, 2018 | 11.78 | 11.80 | 11.48 | 11.58 | 716,910 | -0.27(-2.26%) |
Jun 22, 2018 | 11.85 | 11.89 | 11.77 | 11.85 | 1,361,965 | +0.03(+0.27%) |
Jun 21, 2018 | 11.90 | 11.90 | 11.69 | 11.81 | 751,290 | -0.08(-0.64%) |
Jun 20, 2018 | 11.96 | 11.99 | 11.80 | 11.89 | 692,255 | -0.02(-0.20%) |
Jun 19, 2018 | 11.76 | 11.93 | 11.72 | 11.91 | 909,045 | +0.06(+0.54%) |
Jun 18, 2018 | 11.87 | 11.94 | 11.66 | 11.85 | 738,380 | -0.05(-0.42%) |
Jun 15, 2018 | 11.92 | 11.85 | 11.90 | 1,852,925 | +0.05(+0.42%) | |
Jun 14, 2018 | 11.80 | 11.85 | 11.73 | 11.85 | 1,406,795 | +0.06(+0.54%) |
Jun 13, 2018 | 11.84 | 11.94 | 11.71 | 11.79 | 560,015 | -0.05(-0.46%) |
Jun 12, 2018 | 11.80 | 11.84 | 11.64 | 11.84 | 759,380 | +0.04(+0.37%) |
Jun 11, 2018 | 11.78 | 11.85 | 11.78 | 11.80 | 535,555 | +0.02(+0.14%) |
Jun 08, 2018 | 11.74 | 11.82 | 11.70 | 11.78 | 513,440 | +0.01(+0.12%) |
Jun 07, 2018 | 11.92 | 11.94 | 11.75 | 11.77 | 834,470 | -0.12(-0.99%) |
Jun 06, 2018 | 11.91 | 11.91 | 11.77 | 11.88 | 1,148,435 | +0.02(+0.15%) |
Jun 05, 2018 | 11.82 | 11.91 | 11.80 | 11.87 | 707,485 | +0.04(+0.37%) |
Jun 04, 2018 | 11.88 | 11.92 | 11.78 | 11.82 | 869,910 | +0.01(+0.05%) |
Jun 01, 2018 | 11.79 | 11.99 | 11.72 | 11.82 | 1,201,150 | +0.48(+4.22%) |
May 31, 2018 | 11.38 | 11.46 | 11.30 | 11.34 | 1,354,275 | -0.06(-0.54%) |
May 30, 2018 | 11.24 | 11.47 | 11.24 | 11.40 | 543,020 | +0.20(+1.82%) |
May 29, 2018 | 11.21 | 11.26 | 11.05 | 11.20 | 564,480 | -0.07(-0.60%) |
May 25, 2018 | 11.26 | 11.26 | 11.26 | 0 | +0.03(+0.30%) | |
May 24, 2018 | 11.27 | 11.29 | 11.20 | 11.23 | 530,410 | -0.07(-0.58%) |
May 23, 2018 | 11.21 | 11.31 | 11.18 | 11.30 | 533,220 | +0.08(+0.75%) |
May 22, 2018 | 11.25 | 11.28 | 11.14 | 11.21 | 706,705 | -0.01(-0.09%) |
May 21, 2018 | 11.16 | 11.23 | 11.14 | 11.22 | 480,920 | +0.13(+1.19%) |
May 18, 2018 | 11.03 | 11.13 | 10.88 | 11.09 | 906,145 | +0.10(+0.93%) |
May 17, 2018 | 10.96 | 11.05 | 10.94 | 10.99 | 841,770 | +0.02(+0.20%) |
May 16, 2018 | 10.92 | 11.09 | 10.91 | 10.97 | 1,069,715 | +0.08(+0.77%) |
May 15, 2018 | 10.81 | 10.92 | 10.75 | 10.88 | 1,554,665 | +0.06(+0.59%) |
May 14, 2018 | 10.98 | 11.02 | 10.82 | 10.82 | 793,315 | -0.12(-1.12%) |
May 11, 2018 | 10.94 | 11.03 | 10.87 | 10.94 | 763,285 | +0.00(+0.02%) |
May 10, 2018 | 10.91 | 10.99 | 10.83 | 10.94 | 632,310 | +0.07(+0.64%) |
May 09, 2018 | 10.94 | 11.05 | 10.84 | 10.87 | 612,400 | -0.06(-0.57%) |
May 08, 2018 | 10.92 | 11.16 | 10.85 | 10.93 | 598,320 | +0.01(+0.11%) |
May 07, 2018 | 10.83 | 10.93 | 10.76 | 10.92 | 603,400 | +0.13(+1.22%) |
May 04, 2018 | 10.57 | 10.82 | 10.50 | 10.79 | 828,690 | +0.14(+1.35%) |
May 03, 2018 | 10.72 | 10.73 | 10.54 | 10.64 | 677,030 | -0.12(-1.08%) |
May 02, 2018 | 10.91 | 11.12 | 10.71 | 10.76 | 669,470 | -0.29(-2.62%) |
May 01, 2018 | 11.54 | 11.54 | 10.83 | 11.05 | 1,110,980 | -0.51(-4.45%) |
Apr 30, 2018 | 11.69 | 11.72 | 11.41 | 11.56 | 542,555 | -0.11(-0.91%) |
Apr 27, 2018 | 11.75 | 11.75 | 11.60 | 11.67 | 278,740 | -0.04(-0.34%) |
Apr 26, 2018 | 11.55 | 11.75 | 11.46 | 11.71 | 302,370 | +0.22(+1.95%) |
Apr 25, 2018 | 11.60 | 11.60 | 11.44 | 11.48 | 381,775 | -0.10(-0.85%) |
Apr 24, 2018 | 11.72 | 11.77 | 11.52 | 11.58 | 368,935 | -0.10(-0.87%) |
Apr 23, 2018 | 11.65 | 11.73 | 11.59 | 11.68 | 341,160 | +0.04(+0.36%) |
Apr 20, 2018 | 11.87 | 11.90 | 11.62 | 11.64 | 744,070 | -0.27(-2.27%) |
Apr 19, 2018 | 11.94 | 12.02 | 11.75 | 11.91 | 566,955 | -0.04(-0.30%) |
Apr 18, 2018 | 11.76 | 11.99 | 11.64 | 11.95 | 854,735 | +0.19(+1.65%) |
Apr 17, 2018 | 11.62 | 11.78 | 11.55 | 11.75 | 1,100,770 | +0.20(+1.71%) |
Apr 16, 2018 | 11.40 | 11.61 | 11.30 | 11.56 | 471,055 | +0.22(+1.90%) |
Apr 13, 2018 | 11.39 | 11.54 | 11.25 | 11.34 | 492,965 | -0.00(-0.04%) |
Apr 12, 2018 | 11.13 | 11.47 | 11.13 | 11.34 | 1,440,945 | +0.27(+2.48%) |
Apr 11, 2018 | 11.07 | 11.23 | 10.94 | 11.07 | 653,415 | -0.05(-0.47%) |
Apr 10, 2018 | 11.14 | 11.20 | 11.05 | 11.12 | 540,370 | +0.10(+0.93%) |
Apr 09, 2018 | 11.12 | 11.20 | 11.01 | 11.02 | 482,155 | -0.02(-0.22%) |
Apr 06, 2018 | 11.26 | 11.29 | 10.80 | 11.04 | 450,695 | -0.28(-2.51%) |
Apr 05, 2018 | 11.34 | 11.38 | 11.22 | 11.33 | 572,985 | +0.04(+0.34%) |
Apr 04, 2018 | 11.09 | 11.40 | 11.09 | 11.29 | 568,995 | +0.06(+0.52%) |
Apr 03, 2018 | 11.05 | 11.24 | 11.03 | 11.23 | 718,430 | +0.23(+2.11%) |
Apr 02, 2018 | 11.14 | 11.18 | 10.91 | 11.00 | 574,900 | -0.15(-1.38%) |
Mar 29, 2018 | 11.15 | 11.15 | 11.15 | 0 | +0.10(+0.94%) | |
Mar 28, 2018 | 11.03 | 11.29 | 10.97 | 11.05 | 696,390 | +0.03(+0.31%) |
Mar 27, 2018 | 11.37 | 11.37 | 10.82 | 11.02 | 642,715 | -0.32(-2.79%) |
Mar 26, 2018 | 11.22 | 11.50 | 11.09 | 11.33 | 1,135,630 | +0.24(+2.18%) |
Mar 23, 2018 | 11.41 | 11.51 | 11.08 | 11.09 | 654,735 | -0.32(-2.80%) |
Mar 22, 2018 | 11.66 | 11.71 | 11.39 | 11.41 | 739,120 | -0.26(-2.24%) |
Mar 21, 2018 | 11.65 | 11.82 | 11.58 | 11.67 | 385,490 | +0.01(+0.10%) |
Mar 20, 2018 | 11.64 | 11.80 | 11.50 | 11.66 | 502,150 | +0.02(+0.14%) |
Mar 19, 2018 | 11.81 | 11.85 | 11.42 | 11.64 | 579,485 | -0.18(-1.56%) |
Mar 16, 2018 | 11.87 | 12.00 | 11.78 | 11.83 | 1,878,130 | -0.04(-0.34%) |
Mar 15, 2018 | 11.84 | 11.90 | 11.60 | 11.87 | 528,880 | +0.05(+0.46%) |
Mar 14, 2018 | 11.94 | 11.94 | 11.79 | 11.81 | 1,055,400 | -0.13(-1.09%) |
Mar 13, 2018 | 11.89 | 12.00 | 11.79 | 11.94 | 1,255,510 | +0.07(+0.62%) |
Mar 12, 2018 | 11.79 | 12.07 | 11.79 | 11.87 | 572,930 | +0.08(+0.66%) |
Mar 09, 2018 | 11.65 | 11.82 | 11.50 | 11.79 | 542,210 | +0.20(+1.74%) |
Mar 08, 2018 | 11.62 | 11.70 | 11.49 | 11.59 | 579,290 | -0.03(-0.22%) |
Mar 07, 2018 | 11.43 | 11.62 | 643,065 | +0.11(+0.94%) | ||
Mar 06, 2018 | 11.48 | 11.53 | 11.34 | 11.51 | 607,810 | +0.07(+0.58%) |
Mar 05, 2018 | 11.30 | 11.53 | 11.26 | 11.44 | 843,910 | +0.08(+0.67%) |
Mar 02, 2018 | 10.99 | 11.40 | 10.99 | 11.37 | 921,675 | +0.24(+2.14%) |
Mar 01, 2018 | 11.23 | 11.23 | 10.80 | 11.13 | 1,175,400 | -0.28(-2.42%) |
Feb 28, 2018 | 11.71 | 11.83 | 11.39 | 11.40 | 1,384,350 | -0.36(-3.03%) |
Feb 27, 2018 | 11.60 | 12.36 | 11.60 | 11.76 | 1,304,495 | -0.50(-4.09%) |
Feb 26, 2018 | 12.35 | 12.36 | 12.12 | 12.26 | 1,015,015 | -0.11(-0.89%) |
Feb 23, 2018 | 12.24 | 12.43 | 12.24 | 12.37 | 699,240 | +0.19(+1.59%) |
Feb 22, 2018 | 12.15 | 12.34 | 12.07 | 12.18 | 549,535 | +0.06(+0.51%) |
Feb 21, 2018 | 12.03 | 12.28 | 12.03 | 12.12 | 387,980 | +0.11(+0.93%) |
Feb 20, 2018 | 11.99 | 12.11 | 11.91 | 12.00 | 421,170 | -0.04(-0.35%) |
Feb 16, 2018 | 12.05 | 12.05 | 12.05 | 0 | +0.09(+0.77%) | |
Feb 15, 2018 | 11.84 | 12.15 | 11.81 | 11.95 | 481,565 | +0.16(+1.37%) |
Feb 14, 2018 | 11.60 | 11.79 | 11.35 | 11.79 | 426,930 | +0.16(+1.34%) |
Feb 13, 2018 | 11.50 | 11.67 | 11.34 | 11.64 | 419,935 | +0.09(+0.76%) |
Feb 12, 2018 | 11.50 | 11.65 | 11.39 | 11.55 | 560,945 | +0.06(+0.56%) |
Feb 09, 2018 | 11.51 | 11.57 | 11.01 | 11.48 | 767,055 | +0.04(+0.38%) |
Feb 08, 2018 | 11.80 | 11.44 | 11.44 | 441,045 | -0.32(-2.69%) | |
Feb 07, 2018 | 11.71 | 11.87 | 11.71 | 11.76 | 398,305 | +0.05(+0.43%) |
Feb 06, 2018 | 11.79 | 12.01 | 11.59 | 11.71 | 1,344,145 | -0.35(-2.87%) |
Feb 05, 2018 | 12.05 | 12.18 | 11.90 | 12.05 | 665,970 | -0.07(-0.58%) |
Feb 02, 2018 | 12.18 | 12.27 | 12.06 | 12.12 | 1,268,495 | -0.10(-0.83%) |
Feb 01, 2018 | 12.09 | 12.23 | 11.92 | 12.22 | 1,358,055 | +0.07(+0.61%) |
Jan 31, 2018 | 12.38 | 12.38 | 12.15 | 12.15 | 675,525 | -0.20(-1.65%) |
Jan 30, 2018 | 12.28 | 12.42 | 12.28 | 12.35 | 496,185 | -0.02(-0.16%) |
Jan 29, 2018 | 12.38 | 12.52 | 12.26 | 12.37 | 599,760 | -0.01(-0.10%) |
Jan 26, 2018 | 12.59 | 12.59 | 12.37 | 12.39 | 464,870 | -0.12(-0.93%) |
Jan 25, 2018 | 12.48 | 12.58 | 12.39 | 12.50 | 690,565 | +0.07(+0.53%) |
Jan 24, 2018 | 12.67 | 12.72 | 12.43 | 12.44 | 503,540 | -0.20(-1.55%) |
Jan 23, 2018 | 12.67 | 12.72 | 12.56 | 12.63 | 399,920 | -0.06(-0.47%) |
Jan 22, 2018 | 12.68 | 12.79 | 12.63 | 12.69 | 706,945 | -0.01(-0.08%) |
Jan 19, 2018 | 12.59 | 12.87 | 12.59 | 12.70 | 784,840 | +0.11(+0.86%) |
Jan 18, 2018 | 12.72 | 12.77 | 12.59 | 12.59 | 542,385 | -0.10(-0.80%) |
Jan 17, 2018 | 12.58 | 12.76 | 12.50 | 12.70 | 600,650 | +0.18(+1.45%) |
Jan 16, 2018 | 12.46 | 12.69 | 12.46 | 12.51 | 496,730 | +0.11(+0.85%) |
Jan 12, 2018 | 12.41 | 12.41 | 12.41 | 0 | -0.02(-0.18%) | |
Jan 11, 2018 | 12.31 | 12.45 | 12.23 | 12.43 | 434,610 | +0.14(+1.17%) |
Jan 10, 2018 | 12.31 | 12.09 | 12.29 | 391,715 | +0.06(+0.46%) | |
Jan 09, 2018 | 12.32 | 12.34 | 12.32 | 12.23 | 422,005 | -0.09(-0.70%) |
Jan 08, 2018 | 12.23 | 12.33 | 12.14 | 12.32 | 593,395 | +0.06(+0.46%) |
Jan 05, 2018 | 12.23 | 12.67 | 12.15 | 12.26 | 379,980 | +0.05(+0.38%) |
Jan 04, 2018 | 12.13 | 12.30 | 12.13 | 12.21 | 302,395 | +0.13(+1.04%) |
Jan 03, 2018 | 12.09 | 12.22 | 12.03 | 12.09 | 435,975 | +0.04(+0.30%) |