Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.38 | 12.41 | 12.24 | 12.27 | 144,236 | -0.08(-0.67%) |
Feb 27, 2019 | 12.39 | 12.42 | 12.31 | 12.35 | 120,068 | -0.02(-0.17%) |
Feb 26, 2019 | 12.43 | 12.43 | 12.34 | 12.37 | 148,403 | -0.03(-0.22%) |
Feb 25, 2019 | 12.46 | 12.46 | 12.35 | 12.40 | 159,364 | +0.04(+0.34%) |
Feb 22, 2019 | 12.30 | 12.38 | 12.25 | 12.36 | 143,533 | +0.10(+0.85%) |
Feb 21, 2019 | 12.38 | 12.40 | 12.22 | 12.25 | 154,395 | -0.14(-1.12%) |
Feb 20, 2019 | 12.39 | 12.43 | 12.36 | 12.39 | 156,191 | -0.05(-0.39%) |
Feb 19, 2019 | 12.51 | 12.52 | 12.42 | 12.44 | 109,490 | -0.03(-0.21%) |
Feb 15, 2019 | 12.24 | 12.47 | 12.24 | 12.47 | 111,378 | +0.29(+2.35%) |
Feb 14, 2019 | 12.15 | 12.31 | 12.15 | 12.18 | 129,827 | +0.02(+0.19%) |
Feb 13, 2019 | 12.20 | 12.28 | 12.10 | 12.16 | 208,402 | +0.03(+0.23%) |
Feb 12, 2019 | 12.21 | 12.21 | 12.12 | 12.13 | 149,253 | -0.01(-0.06%) |
Feb 11, 2019 | 12.13 | 12.18 | 12.12 | 12.14 | 86,976 | +0.00(+0.00%) |
Feb 08, 2019 | 12.12 | 12.20 | 12.07 | 12.14 | 105,264 | -0.03(-0.23%) |
Feb 07, 2019 | 12.15 | 12.19 | 12.09 | 12.16 | 169,434 | -0.02(-0.17%) |
Feb 06, 2019 | 12.12 | 12.21 | 12.10 | 12.18 | 181,860 | -0.01(-0.11%) |
Feb 05, 2019 | 12.36 | 12.41 | 12.20 | 12.20 | 170,107 | -0.14(-1.11%) |
Feb 04, 2019 | 12.27 | 12.38 | 12.23 | 12.34 | 104,512 | +0.06(+0.50%) |
Feb 01, 2019 | 12.33 | 12.36 | 12.27 | 12.27 | 145,156 | -0.01(-0.06%) |
Jan 31, 2019 | 12.20 | 12.30 | 12.18 | 12.28 | 159,609 | +0.15(+1.25%) |
Jan 30, 2019 | 11.78 | 12.13 | 11.78 | 12.13 | 213,914 | +0.35(+2.97%) |
Jan 29, 2019 | 11.64 | 11.79 | 11.64 | 11.78 | 130,316 | +0.10(+0.88%) |
Jan 28, 2019 | 11.90 | 11.90 | 11.65 | 11.68 | 176,798 | -0.24(-2.02%) |
Jan 25, 2019 | 11.96 | 12.02 | 11.85 | 11.92 | 103,953 | +0.05(+0.46%) |
Jan 24, 2019 | 11.95 | 11.99 | 11.83 | 11.86 | 159,287 | -0.10(-0.86%) |
Jan 23, 2019 | 11.99 | 12.02 | 11.88 | 11.96 | 115,959 | +0.00(+0.00%) |
Jan 22, 2019 | 11.94 | 11.99 | 11.88 | 11.96 | 166,494 | +0.01(+0.11%) |
Jan 18, 2019 | 11.99 | 12.04 | 11.87 | 11.95 | 166,267 | +0.02(+0.17%) |
Jan 17, 2019 | 11.81 | 11.94 | 11.81 | 11.93 | 108,949 | +0.16(+1.36%) |
Jan 16, 2019 | 11.80 | 11.94 | 11.76 | 11.77 | 144,859 | -0.03(-0.29%) |
Jan 15, 2019 | 11.60 | 11.86 | 11.59 | 11.80 | 153,120 | +0.26(+2.25%) |
Jan 14, 2019 | 11.68 | 11.74 | 11.55 | 11.55 | 238,974 | -0.15(-1.28%) |
Jan 11, 2019 | 11.64 | 11.77 | 11.60 | 11.70 | 119,437 | +0.07(+0.59%) |
Jan 10, 2019 | 11.53 | 11.70 | 11.49 | 11.63 | 165,915 | +0.06(+0.53%) |
Jan 09, 2019 | 11.43 | 11.67 | 11.43 | 11.57 | 182,733 | +0.18(+1.56%) |
Jan 08, 2019 | 11.72 | 11.78 | 11.31 | 11.39 | 465,243 | -0.18(-1.59%) |
Jan 07, 2019 | 11.33 | 11.68 | 11.27 | 11.57 | 295,315 | +0.34(+3.04%) |
Jan 04, 2019 | 11.20 | 11.36 | 11.13 | 11.23 | 337,942 | +0.07(+0.61%) |
Jan 03, 2019 | 11.51 | 11.57 | 11.14 | 11.16 | 248,260 | -0.32(-2.79%) |
Jan 02, 2019 | 11.42 | 11.63 | 11.33 | 11.48 | 256,856 | +0.03(+0.30%) |
Dec 31, 2018 | 11.69 | 11.72 | 11.28 | 11.45 | 472,914 | +0.01(+0.06%) |
Dec 28, 2018 | 11.33 | 11.46 | 11.03 | 11.44 | 420,596 | +0.20(+1.76%) |
Dec 27, 2018 | 11.03 | 11.31 | 10.92 | 11.25 | 504,762 | +0.09(+0.80%) |
Dec 26, 2018 | 10.60 | 11.16 | 10.43 | 11.16 | 554,282 | +0.59(+5.55%) |
Dec 24, 2018 | 10.40 | 10.73 | 10.37 | 10.57 | 472,181 | +0.20(+1.97%) |
Dec 21, 2018 | 10.64 | 10.82 | 10.34 | 10.37 | 451,811 | -0.29(-2.75%) |
Dec 20, 2018 | 11.15 | 11.18 | 10.41 | 10.66 | 1,121,907 | -0.54(-4.81%) |
Dec 19, 2018 | 11.62 | 11.62 | 11.12 | 11.20 | 346,569 | -0.35(-3.00%) |
Dec 18, 2018 | 11.68 | 11.71 | 11.46 | 11.54 | 343,289 | -0.14(-1.16%) |
Dec 17, 2018 | 11.97 | 12.02 | 11.64 | 11.68 | 319,765 | -0.34(-2.82%) |
Dec 14, 2018 | 12.15 | 12.18 | 11.92 | 12.02 | 302,866 | -0.16(-1.34%) |
Dec 13, 2018 | 12.15 | 12.20 | 12.11 | 12.18 | 184,828 | +0.03(+0.22%) |
Dec 12, 2018 | 12.11 | 12.17 | 12.08 | 12.15 | 135,072 | +0.16(+1.36%) |
Dec 11, 2018 | 11.96 | 12.07 | 11.93 | 11.99 | 223,494 | +0.08(+0.68%) |
Dec 10, 2018 | 12.09 | 12.12 | 11.80 | 11.91 | 238,700 | -0.18(-1.51%) |
Dec 07, 2018 | 12.28 | 12.28 | 12.07 | 12.09 | 104,151 | -0.17(-1.38%) |
Dec 06, 2018 | 12.33 | 12.34 | 12.10 | 12.26 | 248,730 | -0.21(-1.69%) |
Dec 04, 2018 | 12.75 | 12.77 | 12.42 | 12.47 | 280,000 | -0.30(-2.39%) |
Dec 03, 2018 | 12.78 | 12.80 | 12.66 | 12.78 | 224,159 | +0.19(+1.51%) |
Nov 30, 2018 | 12.49 | 12.59 | 12.40 | 12.59 | 175,848 | +0.16(+1.31%) |
Nov 29, 2018 | 12.31 | 12.43 | 12.31 | 12.43 | 172,657 | +0.17(+1.38%) |
Nov 28, 2018 | 12.07 | 12.26 | 12.06 | 12.26 | 223,361 | +0.28(+2.38%) |
Nov 27, 2018 | 11.90 | 12.13 | 11.86 | 11.97 | 205,276 | +0.04(+0.34%) |
Nov 26, 2018 | 11.95 | 12.04 | 11.92 | 11.93 | 128,263 | +0.03(+0.28%) |
Nov 23, 2018 | 11.81 | 11.96 | 11.81 | 11.90 | 75,974 | +0.03(+0.29%) |
Nov 21, 2018 | 11.86 | 11.86 | 11.86 | 0 | +0.02(+0.17%) | |
Nov 20, 2018 | 11.94 | 11.98 | 11.83 | 11.84 | 211,103 | -0.19(-1.58%) |
Nov 19, 2018 | 12.12 | 12.19 | 11.99 | 12.03 | 151,824 | -0.09(-0.77%) |
Nov 16, 2018 | 12.13 | 12.27 | 12.08 | 12.13 | 161,663 | +0.01(+0.06%) |
Nov 15, 2018 | 12.11 | 12.16 | 11.98 | 12.12 | 208,504 | -0.05(-0.39%) |
Nov 14, 2018 | 12.37 | 12.37 | 12.11 | 12.17 | 132,893 | -0.15(-1.26%) |
Nov 13, 2018 | 12.37 | 12.42 | 12.29 | 12.32 | 165,930 | -0.04(-0.33%) |
Nov 12, 2018 | 12.46 | 12.50 | 12.33 | 12.36 | 170,762 | -0.13(-1.08%) |
Nov 09, 2018 | 12.50 | 12.53 | 12.41 | 12.50 | 232,326 | -0.05(-0.38%) |
Nov 08, 2018 | 12.53 | 12.58 | 12.50 | 12.54 | 193,827 | +0.03(+0.21%) |
Nov 07, 2018 | 12.30 | 12.52 | 12.28 | 12.52 | 305,387 | +0.30(+2.43%) |
Nov 06, 2018 | 12.16 | 12.23 | 12.15 | 12.22 | 97,972 | +0.10(+0.83%) |
Nov 05, 2018 | 12.06 | 12.12 | 12.01 | 12.12 | 171,120 | +0.16(+1.35%) |
Nov 02, 2018 | 12.26 | 12.28 | 11.94 | 11.96 | 208,871 | -0.22(-1.83%) |
Nov 01, 2018 | 11.84 | 12.27 | 11.84 | 12.18 | 359,545 | +0.29(+2.44%) |
Oct 31, 2018 | 11.65 | 11.96 | 11.60 | 11.89 | 459,276 | +0.33(+2.86%) |
Oct 30, 2018 | 11.47 | 11.62 | 11.38 | 11.56 | 397,532 | +0.09(+0.82%) |
Oct 29, 2018 | 11.73 | 11.78 | 11.41 | 11.46 | 173,125 | -0.12(-1.05%) |
Oct 26, 2018 | 11.57 | 11.65 | 11.41 | 11.59 | 253,703 | -0.11(-0.98%) |
Oct 25, 2018 | 11.76 | 11.84 | 11.66 | 11.70 | 329,627 | -0.05(-0.40%) |
Oct 24, 2018 | 12.10 | 12.12 | 11.69 | 11.75 | 314,595 | -0.36(-2.95%) |
Oct 23, 2018 | 11.91 | 12.22 | 11.80 | 12.11 | 195,342 | +0.07(+0.56%) |
Oct 22, 2018 | 12.11 | 12.15 | 11.94 | 12.04 | 163,091 | -0.07(-0.61%) |
Oct 19, 2018 | 12.15 | 12.23 | 12.06 | 12.11 | 194,768 | +0.01(+0.11%) |
Oct 18, 2018 | 12.19 | 12.23 | 12.08 | 12.10 | 217,558 | -0.11(-0.87%) |
Oct 17, 2018 | 12.07 | 12.26 | 12.07 | 12.20 | 328,364 | +0.09(+0.77%) |
Oct 16, 2018 | 11.88 | 12.14 | 11.85 | 12.11 | 193,504 | +0.28(+2.38%) |
Oct 15, 2018 | 11.83 | 11.85 | 11.77 | 11.83 | 140,762 | +0.00(+0.00%) |
Oct 12, 2018 | 11.79 | 11.88 | 11.73 | 11.83 | 192,990 | +0.15(+1.32%) |
Oct 11, 2018 | 11.97 | 11.98 | 11.68 | 11.68 | 579,491 | -0.34(-2.84%) |
Oct 10, 2018 | 12.32 | 12.37 | 12.02 | 12.02 | 308,911 | -0.31(-2.50%) |
Oct 09, 2018 | 12.34 | 12.34 | 12.26 | 12.32 | 221,677 | +0.07(+0.55%) |
Oct 08, 2018 | 12.28 | 12.32 | 12.18 | 12.26 | 235,136 | +0.00(+0.00%) |
Oct 05, 2018 | 12.31 | 12.37 | 12.23 | 12.26 | 235,561 | -0.05(-0.43%) |
Oct 04, 2018 | 12.52 | 12.55 | 12.30 | 12.31 | 354,985 | -0.27(-2.18%) |
Oct 03, 2018 | 12.61 | 12.62 | 12.54 | 12.59 | 224,718 | +0.00(+0.00%) |
Oct 02, 2018 | 12.64 | 12.64 | 12.56 | 12.59 | 142,950 | -0.04(-0.32%) |
Oct 01, 2018 | 12.59 | 12.67 | 12.57 | 12.63 | 197,951 | +0.08(+0.64%) |
Sep 28, 2018 | 12.53 | 12.55 | 12.53 | 12.55 | 112,627 | +0.01(+0.11%) |
Sep 27, 2018 | 12.49 | 12.55 | 12.47 | 12.53 | 121,831 | +0.03(+0.27%) |
Sep 26, 2018 | 12.53 | 12.55 | 12.49 | 12.50 | 223,417 | +0.00(+0.00%) |
Sep 25, 2018 | 12.53 | 12.55 | 12.47 | 12.50 | 239,069 | -0.04(-0.32%) |
Sep 24, 2018 | 12.55 | 12.58 | 12.47 | 12.54 | 214,014 | +0.03(+0.27%) |
Sep 21, 2018 | 12.52 | 12.55 | 12.49 | 12.51 | 168,493 | +0.01(+0.05%) |
Sep 20, 2018 | 12.45 | 12.53 | 12.42 | 12.50 | 156,879 | +0.06(+0.48%) |
Sep 19, 2018 | 12.43 | 12.48 | 12.43 | 12.44 | 178,941 | +0.01(+0.07%) |
Sep 18, 2018 | 12.42 | 12.48 | 12.37 | 12.43 | 172,204 | +0.05(+0.38%) |
Sep 17, 2018 | 12.37 | 12.45 | 12.36 | 12.38 | 188,700 | -0.03(-0.21%) |
Sep 14, 2018 | 12.44 | 12.48 | 12.41 | 12.41 | 124,731 | -0.05(-0.37%) |
Sep 13, 2018 | 12.43 | 12.48 | 12.43 | 12.46 | 172,880 | +0.08(+0.65%) |
Sep 12, 2018 | 12.41 | 12.45 | 12.38 | 12.38 | 154,917 | +0.01(+0.05%) |
Sep 11, 2018 | 12.38 | 12.43 | 12.35 | 12.37 | 238,389 | -0.01(-0.05%) |
Sep 10, 2018 | 12.44 | 12.45 | 12.38 | 12.38 | 211,407 | +0.01(+0.11%) |
Sep 07, 2018 | 12.34 | 12.42 | 12.33 | 12.36 | 172,970 | +0.02(+0.16%) |
Sep 06, 2018 | 12.42 | 12.44 | 12.34 | 12.34 | 198,396 | -0.05(-0.43%) |
Sep 05, 2018 | 12.36 | 12.43 | 12.36 | 12.40 | 261,009 | -0.03(-0.21%) |
Sep 04, 2018 | 12.46 | 12.46 | 12.40 | 12.42 | 262,123 | -0.01(-0.11%) |
Aug 31, 2018 | 12.44 | 12.44 | 12.44 | 0 | +0.03(+0.21%) | |
Aug 30, 2018 | 12.32 | 12.46 | 12.32 | 12.41 | 214,665 | +0.03(+0.21%) |
Aug 29, 2018 | 12.35 | 12.39 | 12.30 | 12.38 | 301,335 | +0.08(+0.65%) |
Aug 28, 2018 | 12.35 | 12.35 | 12.28 | 12.30 | 216,361 | -0.01(-0.11%) |
Aug 27, 2018 | 12.27 | 12.32 | 12.24 | 12.32 | 183,774 | +0.11(+0.87%) |
Aug 24, 2018 | 12.20 | 12.25 | 12.20 | 12.21 | 104,293 | +0.05(+0.38%) |
Aug 23, 2018 | 12.16 | 12.22 | 12.14 | 12.16 | 130,046 | -0.04(-0.33%) |
Aug 22, 2018 | 12.12 | 12.21 | 12.12 | 12.20 | 152,915 | +0.08(+0.66%) |
Aug 21, 2018 | 12.10 | 12.20 | 12.10 | 12.12 | 308,518 | +0.01(+0.06%) |
Aug 20, 2018 | 12.06 | 12.16 | 12.06 | 12.12 | 155,100 | +0.03(+0.22%) |
Aug 17, 2018 | 12.00 | 12.12 | 12.00 | 12.09 | 141,562 | +0.04(+0.35%) |
Aug 16, 2018 | 11.95 | 12.11 | 11.93 | 12.05 | 248,001 | +0.15(+1.22%) |
Aug 15, 2018 | 11.91 | 11.95 | 11.80 | 11.90 | 165,525 | -0.05(-0.44%) |
Aug 14, 2018 | 11.87 | 11.96 | 11.87 | 11.96 | 95,517 | +0.08(+0.67%) |
Aug 13, 2018 | 11.88 | 11.94 | 11.88 | 11.88 | 86,907 | -0.02(-0.17%) |
Aug 10, 2018 | 11.94 | 11.96 | 11.88 | 11.90 | 97,229 | -0.09(-0.77%) |
Aug 09, 2018 | 11.94 | 12.02 | 11.92 | 11.99 | 179,455 | +0.03(+0.22%) |
Aug 08, 2018 | 11.95 | 11.98 | 11.91 | 11.96 | 125,232 | -0.01(-0.11%) |
Aug 07, 2018 | 11.95 | 11.98 | 11.92 | 11.98 | 236,961 | +0.06(+0.50%) |
Aug 06, 2018 | 11.87 | 11.94 | 11.82 | 11.92 | 181,108 | +0.06(+0.50%) |
Aug 03, 2018 | 11.79 | 11.88 | 11.78 | 11.86 | 142,441 | +0.02(+0.17%) |
Aug 02, 2018 | 11.73 | 11.84 | 11.71 | 11.84 | 89,302 | +0.08(+0.68%) |
Aug 01, 2018 | 11.74 | 11.80 | 11.73 | 11.76 | 193,430 | +0.00(+0.00%) |
Jul 31, 2018 | 11.71 | 11.78 | 11.69 | 11.76 | 188,062 | +0.10(+0.85%) |
Jul 30, 2018 | 11.69 | 11.69 | 11.61 | 11.66 | 101,749 | -0.03(-0.23%) |
Jul 27, 2018 | 11.78 | 11.80 | 11.65 | 11.69 | 97,834 | -0.06(-0.51%) |
Jul 26, 2018 | 11.77 | 11.82 | 11.72 | 11.75 | 175,009 | -0.05(-0.45%) |
Jul 25, 2018 | 11.65 | 11.80 | 11.65 | 11.80 | 177,201 | +0.18(+1.54%) |
Jul 24, 2018 | 11.67 | 11.71 | 11.62 | 11.62 | 116,859 | +0.01(+0.06%) |
Jul 23, 2018 | 11.61 | 11.63 | 11.57 | 11.61 | 150,548 | -0.02(-0.17%) |
Jul 20, 2018 | 11.58 | 11.64 | 11.55 | 11.63 | 173,567 | +0.03(+0.29%) |
Jul 19, 2018 | 11.67 | 11.70 | 11.60 | 11.60 | 243,705 | -0.05(-0.44%) |
Jul 18, 2018 | 11.63 | 11.71 | 11.63 | 11.65 | 153,424 | -0.01(-0.06%) |
Jul 17, 2018 | 11.58 | 11.70 | 11.58 | 11.66 | 176,946 | +0.08(+0.68%) |
Jul 16, 2018 | 11.66 | 11.68 | 11.55 | 11.58 | 178,404 | -0.07(-0.56%) |
Jul 13, 2018 | 11.59 | 11.70 | 11.58 | 11.64 | 174,619 | +0.07(+0.62%) |
Jul 12, 2018 | 11.56 | 11.63 | 11.55 | 11.57 | 164,020 | +0.05(+0.40%) |
Jul 11, 2018 | 11.44 | 11.56 | 11.41 | 11.53 | 198,594 | +0.01(+0.06%) |
Jul 10, 2018 | 11.57 | 11.57 | 11.49 | 11.52 | 149,090 | +0.00(+0.00%) |
Jul 09, 2018 | 11.54 | 11.57 | 11.50 | 11.52 | 210,066 | +0.07(+0.57%) |
Jul 06, 2018 | 11.40 | 11.52 | 11.37 | 11.45 | 144,160 | +0.14(+1.22%) |
Jul 05, 2018 | 11.19 | 11.32 | 11.19 | 11.32 | 143,909 | +0.14(+1.23%) |
Jul 03, 2018 | 11.18 | 11.18 | 11.18 | 0 | -0.03(-0.23%) | |
Jul 02, 2018 | 11.13 | 11.22 | 11.08 | 11.20 | 166,275 | +0.01(+0.06%) |
Jun 29, 2018 | 11.17 | 11.23 | 11.14 | 11.20 | 147,510 | +0.09(+0.83%) |
Jun 28, 2018 | 11.01 | 11.11 | 10.94 | 11.11 | 157,041 | +0.03(+0.30%) |
Jun 27, 2018 | 11.18 | 11.23 | 11.07 | 11.07 | 125,714 | -0.09(-0.82%) |
Jun 26, 2018 | 11.27 | 11.31 | 11.16 | 11.16 | 152,409 | -0.12(-1.11%) |
Jun 25, 2018 | 11.41 | 11.41 | 11.22 | 11.29 | 135,179 | -0.16(-1.38%) |
Jun 22, 2018 | 11.34 | 11.45 | 11.34 | 11.45 | 124,435 | +0.11(+0.99%) |
Jun 21, 2018 | 11.44 | 11.45 | 11.32 | 11.34 | 126,029 | -0.09(-0.75%) |
Jun 20, 2018 | 11.45 | 11.47 | 11.41 | 11.42 | 163,650 | +0.04(+0.35%) |
Jun 19, 2018 | 11.35 | 11.40 | 11.30 | 11.38 | 179,139 | +0.00(+0.01%) |
Jun 18, 2018 | 11.41 | 11.42 | 11.34 | 11.38 | 211,257 | -0.04(-0.34%) |
Jun 15, 2018 | 11.42 | 11.38 | 11.42 | 138,450 | +0.04(+0.34%) | |
Jun 14, 2018 | 11.28 | 11.39 | 11.28 | 11.38 | 149,024 | +0.10(+0.93%) |
Jun 13, 2018 | 11.31 | 11.39 | 11.28 | 11.28 | 148,226 | -0.07(-0.63%) |
Jun 12, 2018 | 11.31 | 11.35 | 11.26 | 11.35 | 131,157 | +0.03(+0.29%) |
Jun 11, 2018 | 11.24 | 11.32 | 11.21 | 11.31 | 129,189 | +0.09(+0.81%) |
Jun 08, 2018 | 11.13 | 11.24 | 11.13 | 11.22 | 134,536 | +0.08(+0.76%) |
Jun 07, 2018 | 11.22 | 11.22 | 11.12 | 11.14 | 153,448 | -0.04(-0.38%) |
Jun 06, 2018 | 11.18 | 11.18 | 172,142 | +0.09(+0.80%) | ||
Jun 05, 2018 | 11.07 | 11.09 | 11.01 | 11.09 | 189,359 | +0.07(+0.65%) |
Jun 04, 2018 | 10.99 | 11.05 | 10.99 | 11.02 | 218,141 | +0.05(+0.42%) |
Jun 01, 2018 | 10.96 | 11.03 | 10.96 | 10.97 | 164,178 | +0.04(+0.36%) |
May 31, 2018 | 11.02 | 11.08 | 10.92 | 10.94 | 207,665 | -0.05(-0.42%) |
May 30, 2018 | 10.84 | 11.01 | 10.84 | 10.98 | 169,412 | +0.15(+1.39%) |
May 29, 2018 | 10.84 | 10.90 | 10.80 | 10.83 | 151,878 | -0.08(-0.72%) |
May 25, 2018 | 10.91 | 10.91 | 10.91 | 0 | -0.04(-0.36%) | |
May 24, 2018 | 10.86 | 10.96 | 10.86 | 10.95 | 188,913 | +0.06(+0.54%) |
May 23, 2018 | 10.88 | 10.94 | 10.84 | 10.89 | 231,325 | -0.01(-0.06%) |
May 22, 2018 | 10.91 | 10.95 | 10.89 | 10.90 | 173,257 | -0.01(-0.12%) |
May 21, 2018 | 10.96 | 11.00 | 10.90 | 10.91 | 116,288 | -0.02(-0.18%) |
May 18, 2018 | 10.92 | 10.97 | 10.89 | 10.93 | 131,788 | -0.01(-0.06%) |
May 17, 2018 | 10.91 | 10.95 | 10.88 | 10.94 | 125,437 | +0.02(+0.19%) |
May 16, 2018 | 10.84 | 10.96 | 10.84 | 10.91 | 157,125 | +0.09(+0.84%) |
May 15, 2018 | 10.95 | 10.95 | 10.82 | 10.82 | 176,569 | -0.18(-1.65%) |
May 14, 2018 | 10.92 | 11.01 | 10.91 | 11.01 | 180,365 | +0.12(+1.13%) |
May 11, 2018 | 10.78 | 10.91 | 10.71 | 10.88 | 219,794 | +0.14(+1.27%) |
May 10, 2018 | 10.62 | 10.76 | 10.62 | 10.75 | 207,894 | +0.17(+1.59%) |
May 09, 2018 | 10.54 | 10.66 | 10.51 | 10.58 | 223,312 | +0.03(+0.31%) |
May 08, 2018 | 10.67 | 10.67 | 10.52 | 10.54 | 219,840 | -0.13(-1.22%) |
May 07, 2018 | 10.67 | 10.74 | 10.67 | 10.67 | 176,045 | +0.05(+0.43%) |
May 04, 2018 | 10.54 | 10.68 | 10.54 | 10.63 | 172,526 | +0.04(+0.37%) |
May 03, 2018 | 10.66 | 10.66 | 10.49 | 10.59 | 182,651 | -0.08(-0.79%) |
May 02, 2018 | 10.77 | 10.77 | 10.67 | 10.67 | 196,479 | -0.12(-1.08%) |
May 01, 2018 | 10.71 | 10.79 | 10.64 | 10.79 | 206,773 | +0.03(+0.30%) |
Apr 30, 2018 | 10.91 | 10.93 | 10.74 | 10.76 | 220,353 | -0.12(-1.07%) |
Apr 27, 2018 | 10.77 | 10.89 | 10.75 | 10.88 | 223,901 | +0.13(+1.21%) |
Apr 26, 2018 | 10.61 | 10.80 | 10.61 | 10.75 | 131,668 | +0.18(+1.66%) |
Apr 25, 2018 | 10.60 | 10.60 | 10.51 | 10.57 | 121,710 | -0.03(-0.31%) |
Apr 24, 2018 | 10.70 | 10.72 | 10.54 | 10.60 | 137,899 | -0.05(-0.43%) |
Apr 23, 2018 | 10.68 | 10.72 | 10.64 | 10.65 | 143,575 | +0.00(+0.00%) |
Apr 20, 2018 | 10.71 | 10.75 | 10.64 | 10.65 | 152,348 | -0.10(-0.91%) |
Apr 19, 2018 | 10.83 | 10.83 | 10.67 | 10.75 | 180,944 | -0.04(-0.41%) |
Apr 18, 2018 | 10.80 | 10.83 | 10.76 | 10.79 | 246,823 | -0.03(-0.30%) |
Apr 17, 2018 | 10.78 | 10.86 | 10.74 | 10.82 | 211,465 | +0.11(+1.02%) |
Apr 16, 2018 | 10.73 | 10.77 | 10.69 | 10.71 | 170,167 | +0.04(+0.36%) |
Apr 13, 2018 | 10.71 | 10.72 | 10.58 | 10.67 | 139,032 | -0.02(-0.18%) |
Apr 12, 2018 | 10.67 | 10.80 | 10.63 | 10.69 | 202,606 | +0.02(+0.18%) |
Apr 11, 2018 | 10.72 | 10.72 | 10.64 | 10.67 | 171,870 | -0.06(-0.54%) |
Apr 10, 2018 | 10.63 | 10.73 | 10.58 | 10.73 | 209,413 | +0.19(+1.83%) |
Apr 09, 2018 | 10.47 | 10.94 | 10.40 | 10.54 | 153,210 | +0.10(+0.99%) |
Apr 06, 2018 | 10.63 | 10.66 | 10.36 | 10.44 | 215,300 | -0.24(-2.23%) |
Apr 05, 2018 | 10.64 | 10.67 | 10.56 | 10.67 | 199,597 | +0.06(+0.61%) |
Apr 04, 2018 | 10.34 | 10.61 | 10.34 | 10.61 | 267,151 | +0.13(+1.23%) |
Apr 03, 2018 | 10.51 | 10.51 | 10.32 | 10.48 | 262,120 | -0.04(-0.37%) |
Apr 02, 2018 | 10.68 | 10.69 | 10.33 | 10.52 | 240,706 | -0.10(-0.91%) |
Mar 29, 2018 | 10.62 | 10.62 | 10.62 | 0 | +0.14(+1.29%) | |
Mar 28, 2018 | 10.37 | 10.51 | 10.36 | 10.48 | 176,176 | +0.11(+1.06%) |
Mar 27, 2018 | 10.53 | 10.68 | 10.33 | 10.37 | 192,222 | -0.13(-1.23%) |
Mar 26, 2018 | 10.50 | 10.51 | 10.36 | 10.50 | 173,450 | +0.11(+1.05%) |
Mar 23, 2018 | 10.69 | 10.69 | 10.37 | 10.39 | 230,243 | -0.25(-2.36%) |
Mar 22, 2018 | 10.76 | 10.82 | 10.64 | 10.64 | 197,779 | -0.21(-1.96%) |
Mar 21, 2018 | 10.90 | 10.94 | 10.84 | 10.85 | 123,283 | -0.05(-0.41%) |
Mar 20, 2018 | 10.93 | 10.95 | 10.85 | 10.90 | 142,523 | -0.02(-0.18%) |
Mar 19, 2018 | 11.09 | 11.09 | 10.87 | 10.92 | 122,164 | -0.19(-1.72%) |
Mar 16, 2018 | 11.07 | 11.19 | 11.07 | 11.11 | 135,675 | +0.03(+0.29%) |
Mar 15, 2018 | 11.16 | 11.25 | 11.07 | 11.08 | 185,074 | -0.09(-0.80%) |
Mar 14, 2018 | 11.24 | 11.31 | 11.13 | 11.17 | 120,156 | -0.05(-0.46%) |
Mar 13, 2018 | 11.29 | 11.34 | 11.20 | 11.22 | 142,589 | -0.03(-0.28%) |
Mar 12, 2018 | 11.32 | 11.33 | 11.24 | 11.25 | 167,357 | -0.03(-0.28%) |
Mar 09, 2018 | 11.10 | 11.30 | 11.08 | 11.28 | 151,027 | +0.21(+1.91%) |
Mar 08, 2018 | 11.12 | 11.15 | 11.05 | 11.07 | 130,590 | -0.03(-0.23%) |
Mar 07, 2018 | 11.10 | 11.00 | 11.10 | 123,447 | +0.01(+0.12%) | |
Mar 06, 2018 | 11.01 | 11.09 | 11.00 | 11.08 | 218,579 | +0.08(+0.76%) |
Mar 05, 2018 | 10.94 | 11.01 | 10.87 | 11.00 | 158,781 | +0.05(+0.47%) |
Mar 02, 2018 | 10.81 | 10.98 | 10.78 | 10.95 | 243,611 | +0.08(+0.77%) |