Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.05 | 12.05 | 11.90 | 11.90 | 169,200 | -0.10(-0.87%) |
Mar 28, 2019 | 11.95 | 12.02 | 11.89 | 12.00 | 175,398 | +0.12(+1.02%) |
Mar 27, 2019 | 11.97 | 11.97 | 11.85 | 11.88 | 277,226 | -0.06(-0.52%) |
Mar 26, 2019 | 11.83 | 11.94 | 11.82 | 11.94 | 217,802 | +0.15(+1.30%) |
Mar 25, 2019 | 11.70 | 11.82 | 11.66 | 11.79 | 185,983 | +0.06(+0.53%) |
Mar 22, 2019 | 11.79 | 11.81 | 11.68 | 11.73 | 142,211 | -0.06(-0.53%) |
Mar 21, 2019 | 11.73 | 11.82 | 11.73 | 11.79 | 105,628 | +0.05(+0.43%) |
Mar 20, 2019 | 11.66 | 11.80 | 11.61 | 11.74 | 158,061 | +0.04(+0.34%) |
Mar 19, 2019 | 11.78 | 11.85 | 11.69 | 11.70 | 146,284 | -0.09(-0.72%) |
Mar 18, 2019 | 11.71 | 11.79 | 11.60 | 11.78 | 303,615 | +0.11(+0.92%) |
Mar 15, 2019 | 11.74 | 11.74 | 11.63 | 11.68 | 260,956 | +0.00(+0.00%) |
Mar 14, 2019 | 11.67 | 11.69 | 11.62 | 11.68 | 174,908 | +0.01(+0.05%) |
Mar 13, 2019 | 11.70 | 11.71 | 11.61 | 11.67 | 260,522 | +0.08(+0.68%) |
Mar 12, 2019 | 11.60 | 11.66 | 11.54 | 11.59 | 222,374 | +0.03(+0.30%) |
Mar 11, 2019 | 11.42 | 11.56 | 11.40 | 11.56 | 180,441 | +0.18(+1.54%) |
Mar 08, 2019 | 11.39 | 11.40 | 11.30 | 11.38 | 174,500 | -0.01(-0.10%) |
Mar 07, 2019 | 11.34 | 11.43 | 11.25 | 11.39 | 297,766 | +0.03(+0.25%) |
Mar 06, 2019 | 11.41 | 11.50 | 11.35 | 11.36 | 260,030 | -0.07(-0.60%) |
Mar 05, 2019 | 11.52 | 11.53 | 11.39 | 11.43 | 181,170 | -0.05(-0.44%) |
Mar 04, 2019 | 11.70 | 11.70 | 11.45 | 11.48 | 356,932 | -0.25(-2.12%) |
Mar 01, 2019 | 11.90 | 11.90 | 11.51 | 11.73 | 275,425 | -0.08(-0.67%) |
Feb 28, 2019 | 11.91 | 11.91 | 11.71 | 11.81 | 208,237 | -0.04(-0.33%) |
Feb 27, 2019 | 11.94 | 11.94 | 11.83 | 11.85 | 91,084 | -0.03(-0.29%) |
Feb 26, 2019 | 11.95 | 12.00 | 11.80 | 11.88 | 226,261 | -0.15(-1.22%) |
Feb 25, 2019 | 12.03 | 12.04 | 11.86 | 12.03 | 202,030 | +0.02(+0.19%) |
Feb 22, 2019 | 11.98 | 12.02 | 11.88 | 12.01 | 266,250 | +0.08(+0.67%) |
Feb 21, 2019 | 11.87 | 11.94 | 11.83 | 11.93 | 164,512 | +0.09(+0.72%) |
Feb 20, 2019 | 11.84 | 11.86 | 11.75 | 11.85 | 118,854 | +0.03(+0.29%) |
Feb 19, 2019 | 11.66 | 11.82 | 11.66 | 11.81 | 100,347 | +0.11(+0.97%) |
Feb 15, 2019 | 11.75 | 11.80 | 11.68 | 11.70 | 111,687 | -0.02(-0.19%) |
Feb 14, 2019 | 11.65 | 11.74 | 11.64 | 11.72 | 104,657 | +0.04(+0.34%) |
Feb 13, 2019 | 11.74 | 11.76 | 11.66 | 11.68 | 115,618 | +0.01(+0.05%) |
Feb 12, 2019 | 11.77 | 11.80 | 11.66 | 11.68 | 156,741 | -0.04(-0.34%) |
Feb 11, 2019 | 11.81 | 11.84 | 11.65 | 11.71 | 119,498 | -0.07(-0.63%) |
Feb 08, 2019 | 11.76 | 11.84 | 11.66 | 11.79 | 104,100 | -0.02(-0.19%) |
Feb 07, 2019 | 11.79 | 11.84 | 11.70 | 11.81 | 70,977 | -0.03(-0.29%) |
Feb 06, 2019 | 11.92 | 11.93 | 11.81 | 11.85 | 120,160 | -0.06(-0.48%) |
Feb 05, 2019 | 11.82 | 11.94 | 11.76 | 11.90 | 142,674 | +0.12(+1.06%) |
Feb 04, 2019 | 11.88 | 11.88 | 11.68 | 11.78 | 187,430 | -0.07(-0.62%) |
Feb 01, 2019 | 11.83 | 11.86 | 11.58 | 11.85 | 290,951 | +0.06(+0.53%) |
Jan 31, 2019 | 11.52 | 11.83 | 11.48 | 11.79 | 378,138 | +0.27(+2.31%) |
Jan 30, 2019 | 11.38 | 11.57 | 11.34 | 11.52 | 150,338 | +0.14(+1.24%) |
Jan 29, 2019 | 11.51 | 11.52 | 11.35 | 11.38 | 196,615 | -0.15(-1.28%) |
Jan 28, 2019 | 11.36 | 11.58 | 11.36 | 11.53 | 177,321 | -0.05(-0.44%) |
Jan 25, 2019 | 11.42 | 11.61 | 11.35 | 11.58 | 266,250 | +0.24(+2.15%) |
Jan 24, 2019 | 11.27 | 11.36 | 11.22 | 11.34 | 96,741 | +0.09(+0.81%) |
Jan 23, 2019 | 11.17 | 11.26 | 11.12 | 11.24 | 135,212 | +0.10(+0.92%) |
Jan 22, 2019 | 11.31 | 11.37 | 11.10 | 11.14 | 194,057 | -0.21(-1.85%) |
Jan 18, 2019 | 11.43 | 11.52 | 11.23 | 11.35 | 386,406 | -0.11(-0.94%) |
Jan 17, 2019 | 11.48 | 11.52 | 11.32 | 11.46 | 194,420 | -0.09(-0.79%) |
Jan 16, 2019 | 11.49 | 11.59 | 11.46 | 11.55 | 205,278 | +0.12(+1.04%) |
Jan 15, 2019 | 11.45 | 11.54 | 11.40 | 11.43 | 327,609 | +0.02(+0.20%) |
Jan 14, 2019 | 11.36 | 11.51 | 11.36 | 11.41 | 149,973 | -0.05(-0.45%) |
Jan 11, 2019 | 11.37 | 11.51 | 11.24 | 11.46 | 277,365 | +0.17(+1.51%) |
Jan 10, 2019 | 11.20 | 11.40 | 11.13 | 11.29 | 263,040 | +0.10(+0.91%) |
Jan 09, 2019 | 11.27 | 11.32 | 11.10 | 11.19 | 336,172 | -0.01(-0.05%) |
Jan 08, 2019 | 11.43 | 11.45 | 11.09 | 11.19 | 613,308 | -0.18(-1.59%) |
Jan 07, 2019 | 11.01 | 11.45 | 10.93 | 11.37 | 437,556 | +0.37(+3.35%) |
Jan 04, 2019 | 10.67 | 11.02 | 10.67 | 11.01 | 258,310 | +0.38(+3.57%) |
Jan 03, 2019 | 10.67 | 10.83 | 10.59 | 10.63 | 217,816 | -0.07(-0.69%) |
Jan 02, 2019 | 10.36 | 10.81 | 10.25 | 10.70 | 272,550 | +0.28(+2.72%) |
Dec 31, 2018 | 10.79 | 10.89 | 10.31 | 10.42 | 805,807 | -0.26(-2.44%) |
Dec 28, 2018 | 10.81 | 10.83 | 10.62 | 10.68 | 580,668 | -0.03(-0.32%) |
Dec 27, 2018 | 10.52 | 10.78 | 10.40 | 10.71 | 876,771 | +0.01(+0.05%) |
Dec 26, 2018 | 10.28 | 10.73 | 10.20 | 10.71 | 490,353 | +0.55(+5.45%) |
Dec 24, 2018 | 10.10 | 10.17 | 9.970 | 10.15 | 296,614 | +0.06(+0.60%) |
Dec 21, 2018 | 10.09 | 10.34 | 10.05 | 10.09 | 682,466 | +0.07(+0.72%) |
Dec 20, 2018 | 10.25 | 10.30 | 9.815 | 10.02 | 626,668 | -0.22(-2.16%) |
Dec 19, 2018 | 10.11 | 10.42 | 10.11 | 10.24 | 619,325 | +0.06(+0.54%) |
Dec 18, 2018 | 10.16 | 10.35 | 9.937 | 10.19 | 781,814 | +0.06(+0.55%) |
Dec 17, 2018 | 10.66 | 10.67 | 10.10 | 10.13 | 689,060 | -0.60(-5.57%) |
Dec 14, 2018 | 10.85 | 10.96 | 10.70 | 10.73 | 271,324 | -0.22(-2.02%) |
Dec 13, 2018 | 11.13 | 11.14 | 10.88 | 10.95 | 320,772 | -0.12(-1.05%) |
Dec 12, 2018 | 11.06 | 11.12 | 11.02 | 11.07 | 308,098 | +0.07(+0.60%) |
Dec 11, 2018 | 11.12 | 11.16 | 10.93 | 11.00 | 281,202 | -0.07(-0.65%) |
Dec 10, 2018 | 11.20 | 11.35 | 10.97 | 11.07 | 282,687 | -0.15(-1.33%) |
Dec 07, 2018 | 11.34 | 11.43 | 11.16 | 11.22 | 359,839 | -0.13(-1.17%) |
Dec 06, 2018 | 11.41 | 11.44 | 11.13 | 11.35 | 329,041 | -0.18(-1.54%) |
Dec 04, 2018 | 11.73 | 11.75 | 11.50 | 11.53 | 213,880 | -0.21(-1.79%) |
Dec 03, 2018 | 11.66 | 11.76 | 11.58 | 11.74 | 100,924 | +0.10(+0.86%) |
Nov 30, 2018 | 11.63 | 11.64 | 11.51 | 11.64 | 113,262 | +0.04(+0.33%) |
Nov 29, 2018 | 11.59 | 11.78 | 11.54 | 11.60 | 189,119 | -0.10(-0.85%) |
Nov 28, 2018 | 11.62 | 11.73 | 11.58 | 11.70 | 142,170 | +0.12(+1.05%) |
Nov 27, 2018 | 11.67 | 11.71 | 11.53 | 11.58 | 100,131 | -0.12(-0.99%) |
Nov 26, 2018 | 11.77 | 11.90 | 11.70 | 11.70 | 116,729 | -0.04(-0.38%) |
Nov 23, 2018 | 11.63 | 11.82 | 11.55 | 11.74 | 91,224 | +0.09(+0.76%) |
Nov 21, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.18(+1.59%) | |
Nov 20, 2018 | 11.74 | 11.75 | 11.45 | 11.47 | 206,501 | -0.29(-2.49%) |
Nov 19, 2018 | 11.71 | 11.84 | 11.71 | 11.76 | 97,476 | +0.08(+0.66%) |
Nov 16, 2018 | 11.82 | 11.82 | 11.60 | 11.69 | 184,797 | -0.13(-1.12%) |
Nov 15, 2018 | 11.81 | 11.90 | 11.74 | 11.82 | 87,824 | -0.02(-0.19%) |
Nov 14, 2018 | 11.97 | 12.05 | 11.84 | 11.84 | 101,374 | -0.13(-1.11%) |
Nov 13, 2018 | 12.02 | 12.10 | 11.93 | 11.97 | 101,564 | -0.02(-0.19%) |
Nov 12, 2018 | 12.12 | 12.15 | 11.98 | 12.00 | 172,334 | -0.20(-1.68%) |
Nov 09, 2018 | 12.23 | 12.27 | 12.11 | 12.20 | 119,223 | -0.06(-0.50%) |
Nov 08, 2018 | 12.16 | 12.45 | 12.15 | 12.26 | 291,119 | +0.11(+0.87%) |
Nov 07, 2018 | 12.32 | 12.45 | 12.06 | 12.16 | 259,369 | -0.15(-1.21%) |
Nov 06, 2018 | 12.17 | 12.31 | 12.11 | 12.31 | 321,644 | +0.22(+1.79%) |
Nov 05, 2018 | 11.98 | 12.22 | 11.82 | 12.09 | 463,340 | +0.28(+2.34%) |
Nov 02, 2018 | 11.69 | 11.90 | 11.69 | 11.81 | 291,376 | +0.14(+1.19%) |
Nov 01, 2018 | 11.41 | 11.68 | 11.39 | 11.68 | 130,824 | +0.22(+1.88%) |
Oct 31, 2018 | 11.32 | 11.54 | 11.27 | 11.46 | 212,663 | +0.15(+1.32%) |
Oct 30, 2018 | 11.22 | 11.36 | 11.17 | 11.31 | 85,340 | +0.06(+0.54%) |
Oct 29, 2018 | 11.20 | 11.35 | 11.19 | 11.25 | 111,877 | +0.09(+0.79%) |
Oct 26, 2018 | 11.18 | 11.22 | 11.03 | 11.16 | 158,604 | -0.02(-0.20%) |
Oct 25, 2018 | 11.03 | 11.24 | 11.02 | 11.18 | 161,532 | +0.20(+1.87%) |
Oct 24, 2018 | 11.15 | 11.24 | 10.98 | 10.98 | 351,568 | -0.20(-1.83%) |
Oct 23, 2018 | 11.22 | 11.27 | 11.05 | 11.18 | 213,092 | -0.06(-0.54%) |
Oct 22, 2018 | 11.30 | 11.38 | 11.21 | 11.24 | 104,776 | -0.08(-0.68%) |
Oct 19, 2018 | 11.39 | 11.46 | 11.29 | 11.32 | 83,818 | -0.10(-0.87%) |
Oct 18, 2018 | 11.50 | 11.50 | 11.38 | 11.42 | 76,509 | -0.06(-0.53%) |
Oct 17, 2018 | 11.53 | 11.54 | 11.47 | 11.48 | 109,754 | -0.03(-0.24%) |
Oct 16, 2018 | 11.39 | 11.56 | 11.39 | 11.51 | 169,401 | +0.16(+1.37%) |
Oct 15, 2018 | 11.51 | 11.55 | 11.35 | 11.35 | 170,584 | -0.12(-1.01%) |
Oct 12, 2018 | 11.63 | 11.65 | 11.38 | 11.47 | 212,074 | +0.05(+0.44%) |
Oct 11, 2018 | 11.48 | 11.56 | 11.38 | 11.42 | 294,429 | -0.07(-0.58%) |
Oct 10, 2018 | 11.71 | 11.76 | 11.49 | 11.49 | 135,765 | -0.32(-2.67%) |
Oct 09, 2018 | 11.60 | 11.80 | 11.53 | 11.80 | 130,111 | +0.15(+1.28%) |
Oct 08, 2018 | 11.88 | 11.88 | 11.56 | 11.65 | 326,933 | -0.26(-2.18%) |
Oct 05, 2018 | 12.04 | 12.04 | 11.85 | 11.91 | 209,003 | -0.13(-1.06%) |
Oct 04, 2018 | 12.15 | 12.23 | 12.03 | 12.04 | 174,419 | -0.17(-1.36%) |
Oct 03, 2018 | 12.16 | 12.22 | 12.08 | 12.21 | 161,635 | +0.02(+0.18%) |
Oct 02, 2018 | 12.23 | 12.25 | 12.05 | 12.18 | 231,677 | -0.07(-0.54%) |
Oct 01, 2018 | 12.36 | 12.36 | 12.25 | 12.25 | 137,394 | -0.03(-0.23%) |
Sep 28, 2018 | 12.26 | 12.35 | 12.23 | 12.28 | 216,409 | -0.03(-0.27%) |
Sep 27, 2018 | 12.32 | 12.33 | 12.16 | 12.31 | 295,601 | +0.03(+0.23%) |
Sep 26, 2018 | 12.30 | 12.34 | 12.27 | 12.28 | 228,072 | +0.02(+0.13%) |
Sep 25, 2018 | 12.22 | 12.31 | 12.21 | 12.27 | 226,878 | +0.07(+0.53%) |
Sep 24, 2018 | 12.21 | 12.26 | 12.18 | 12.20 | 265,151 | -0.01(-0.04%) |
Sep 21, 2018 | 12.15 | 12.26 | 12.15 | 12.21 | 198,497 | +0.07(+0.58%) |
Sep 20, 2018 | 12.12 | 12.20 | 12.05 | 12.14 | 251,761 | +0.10(+0.86%) |
Sep 19, 2018 | 12.11 | 12.12 | 11.95 | 12.03 | 99,878 | -0.02(-0.18%) |
Sep 18, 2018 | 12.14 | 12.15 | 12.03 | 12.06 | 291,971 | -0.08(-0.67%) |
Sep 17, 2018 | 11.94 | 12.14 | 11.93 | 12.14 | 282,627 | +0.25(+2.10%) |
Sep 14, 2018 | 11.97 | 12.00 | 11.88 | 11.89 | 128,092 | -0.07(-0.59%) |
Sep 13, 2018 | 11.94 | 11.99 | 11.85 | 11.96 | 97,127 | +0.09(+0.73%) |
Sep 12, 2018 | 11.92 | 11.93 | 11.78 | 11.87 | 90,451 | +0.02(+0.18%) |
Sep 11, 2018 | 11.83 | 11.88 | 11.81 | 11.85 | 92,221 | -0.02(-0.14%) |
Sep 10, 2018 | 11.97 | 11.99 | 11.83 | 11.87 | 61,604 | -0.03(-0.23%) |
Sep 07, 2018 | 11.94 | 11.94 | 11.86 | 11.89 | 142,836 | +0.00(+0.00%) |
Sep 06, 2018 | 11.93 | 11.93 | 11.81 | 11.89 | 116,107 | +0.05(+0.41%) |
Sep 05, 2018 | 11.96 | 11.96 | 11.80 | 11.84 | 78,792 | -0.07(-0.55%) |
Sep 04, 2018 | 11.95 | 12.09 | 11.87 | 11.91 | 113,491 | -0.03(-0.27%) |
Aug 31, 2018 | 11.94 | 11.94 | 11.94 | 0 | -0.08(-0.63%) | |
Aug 30, 2018 | 12.11 | 12.13 | 11.97 | 12.02 | 246,038 | -0.10(-0.81%) |
Aug 29, 2018 | 12.05 | 12.15 | 12.04 | 12.12 | 209,382 | +0.00(+0.00%) |
Aug 28, 2018 | 12.11 | 12.13 | 11.95 | 12.12 | 252,334 | +0.07(+0.54%) |
Aug 27, 2018 | 12.12 | 12.15 | 12.04 | 12.05 | 123,023 | -0.07(-0.54%) |
Aug 24, 2018 | 12.12 | 12.12 | 12.06 | 12.12 | 104,132 | +0.03(+0.27%) |
Aug 23, 2018 | 12.12 | 12.12 | 12.02 | 12.08 | 92,407 | -0.03(-0.22%) |
Aug 22, 2018 | 12.06 | 12.15 | 12.06 | 12.11 | 154,431 | +0.05(+0.40%) |
Aug 21, 2018 | 12.01 | 12.10 | 12.01 | 12.06 | 96,213 | +0.01(+0.04%) |
Aug 20, 2018 | 12.02 | 12.13 | 12.02 | 12.06 | 68,093 | +0.04(+0.32%) |
Aug 17, 2018 | 11.99 | 12.09 | 11.98 | 12.02 | 82,200 | -0.03(-0.27%) |
Aug 16, 2018 | 11.99 | 12.13 | 11.99 | 12.05 | 144,180 | +0.06(+0.50%) |
Aug 15, 2018 | 11.97 | 12.07 | 11.89 | 11.99 | 153,489 | -0.07(-0.58%) |
Aug 14, 2018 | 11.97 | 12.06 | 11.96 | 12.06 | 240,024 | +0.04(+0.32%) |
Aug 13, 2018 | 12.12 | 12.13 | 11.99 | 12.02 | 128,599 | -0.03(-0.22%) |
Aug 10, 2018 | 12.09 | 12.09 | 11.98 | 12.05 | 193,520 | -0.03(-0.23%) |
Aug 09, 2018 | 12.06 | 12.09 | 11.97 | 12.08 | 235,544 | +0.08(+0.68%) |
Aug 08, 2018 | 12.07 | 12.07 | 11.84 | 12.00 | 214,139 | -0.06(-0.50%) |
Aug 07, 2018 | 11.94 | 12.07 | 11.90 | 12.06 | 314,989 | +0.17(+1.41%) |
Aug 06, 2018 | 11.89 | 11.93 | 11.80 | 11.89 | 118,361 | -0.01(-0.09%) |
Aug 03, 2018 | 11.72 | 11.92 | 11.68 | 11.90 | 347,416 | +0.33(+2.86%) |
Aug 02, 2018 | 11.46 | 11.58 | 11.45 | 11.57 | 138,151 | +0.12(+1.09%) |
Aug 01, 2018 | 11.53 | 11.53 | 11.40 | 11.44 | 132,543 | -0.09(-0.80%) |
Jul 31, 2018 | 11.54 | 11.57 | 11.39 | 11.54 | 215,088 | +0.03(+0.24%) |
Jul 30, 2018 | 11.44 | 11.51 | 11.40 | 11.51 | 163,261 | +0.08(+0.66%) |
Jul 27, 2018 | 11.50 | 11.55 | 11.39 | 11.43 | 150,024 | -0.09(-0.75%) |
Jul 26, 2018 | 11.67 | 11.67 | 11.49 | 11.52 | 118,993 | -0.10(-0.89%) |
Jul 25, 2018 | 11.62 | 11.70 | 11.56 | 11.62 | 140,523 | +0.01(+0.05%) |
Jul 24, 2018 | 11.67 | 11.71 | 11.58 | 11.62 | 110,528 | -0.03(-0.23%) |
Jul 23, 2018 | 11.72 | 11.72 | 11.57 | 11.64 | 193,907 | -0.11(-0.92%) |
Jul 20, 2018 | 11.95 | 11.95 | 11.75 | 11.75 | 137,222 | -0.18(-1.55%) |
Jul 19, 2018 | 12.03 | 12.06 | 11.89 | 11.94 | 125,513 | -0.10(-0.81%) |
Jul 18, 2018 | 11.85 | 12.03 | 11.85 | 12.03 | 277,105 | +0.18(+1.56%) |
Jul 17, 2018 | 11.73 | 11.86 | 11.69 | 11.85 | 368,777 | +0.16(+1.39%) |
Jul 16, 2018 | 11.85 | 11.85 | 11.67 | 11.69 | 181,347 | -0.10(-0.83%) |
Jul 13, 2018 | 11.67 | 11.83 | 11.67 | 11.78 | 261,804 | -0.02(-0.14%) |
Jul 12, 2018 | 11.86 | 11.91 | 11.80 | 11.80 | 345,643 | +0.03(+0.23%) |
Jul 11, 2018 | 11.74 | 11.83 | 11.71 | 11.77 | 190,201 | +0.01(+0.09%) |
Jul 10, 2018 | 11.71 | 11.87 | 11.67 | 11.76 | 297,065 | +0.11(+0.98%) |
Jul 09, 2018 | 11.72 | 11.72 | 11.62 | 11.65 | 199,597 | -0.06(-0.51%) |
Jul 06, 2018 | 11.49 | 11.74 | 11.40 | 11.71 | 471,333 | +0.24(+2.08%) |
Jul 05, 2018 | 11.43 | 11.53 | 11.38 | 11.47 | 210,322 | +0.10(+0.86%) |
Jul 03, 2018 | 11.37 | 11.37 | 11.37 | 0 | +0.14(+1.26%) | |
Jul 02, 2018 | 11.12 | 11.23 | 11.12 | 11.23 | 157,218 | +0.12(+1.07%) |
Jun 29, 2018 | 11.08 | 11.24 | 11.06 | 11.11 | 648,661 | -0.05(-0.49%) |
Jun 28, 2018 | 11.14 | 11.28 | 11.03 | 11.17 | 296,409 | +0.04(+0.39%) |
Jun 27, 2018 | 11.15 | 11.21 | 11.12 | 11.12 | 154,399 | -0.02(-0.19%) |
Jun 26, 2018 | 11.07 | 11.18 | 11.07 | 11.14 | 169,416 | +0.08(+0.72%) |
Jun 25, 2018 | 11.18 | 11.23 | 11.03 | 11.06 | 227,752 | -0.04(-0.34%) |
Jun 22, 2018 | 11.20 | 11.26 | 11.10 | 11.10 | 231,361 | +0.01(+0.05%) |
Jun 21, 2018 | 11.07 | 11.23 | 11.01 | 11.10 | 179,962 | +0.08(+0.72%) |
Jun 20, 2018 | 10.99 | 11.07 | 10.95 | 11.02 | 177,306 | +0.08(+0.73%) |
Jun 19, 2018 | 11.00 | 11.04 | 10.89 | 10.94 | 182,619 | -0.02(-0.15%) |
Jun 18, 2018 | 10.83 | 11.07 | 10.81 | 10.95 | 245,018 | +0.15(+1.43%) |
Jun 15, 2018 | 10.85 | 10.75 | 10.80 | 200,970 | -0.05(-0.44%) | |
Jun 14, 2018 | 10.84 | 10.89 | 10.80 | 10.85 | 164,076 | +0.01(+0.10%) |
Jun 13, 2018 | 10.86 | 10.93 | 10.82 | 10.84 | 105,329 | -0.09(-0.83%) |
Jun 12, 2018 | 10.95 | 10.96 | 10.84 | 10.93 | 273,774 | -0.03(-0.24%) |
Jun 11, 2018 | 11.00 | 11.07 | 10.93 | 10.95 | 117,480 | -0.04(-0.39%) |
Jun 08, 2018 | 10.92 | 11.05 | 10.91 | 11.00 | 140,276 | +0.01(+0.10%) |
Jun 07, 2018 | 10.96 | 11.06 | 10.93 | 10.98 | 120,192 | -0.06(-0.53%) |
Jun 06, 2018 | 11.06 | 11.04 | 297,937 | +0.15(+1.41%) | ||
Jun 05, 2018 | 10.90 | 10.97 | 10.83 | 10.89 | 162,315 | -0.08(-0.77%) |
Jun 04, 2018 | 10.94 | 10.97 | 10.87 | 10.97 | 117,397 | +0.07(+0.63%) |
Jun 01, 2018 | 10.91 | 10.98 | 10.84 | 10.91 | 110,098 | +0.03(+0.24%) |
May 31, 2018 | 10.93 | 10.93 | 10.72 | 10.88 | 336,706 | -0.07(-0.63%) |
May 30, 2018 | 11.01 | 11.01 | 10.92 | 10.95 | 117,284 | +0.00(+0.00%) |
May 29, 2018 | 11.00 | 11.02 | 10.92 | 10.95 | 146,136 | -0.05(-0.48%) |
May 25, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.04(+0.39%) | |
May 24, 2018 | 11.03 | 11.04 | 10.91 | 10.96 | 108,652 | -0.07(-0.63%) |
May 23, 2018 | 11.05 | 11.12 | 10.95 | 11.03 | 117,823 | -0.06(-0.53%) |
May 22, 2018 | 11.20 | 11.20 | 11.05 | 11.09 | 132,827 | -0.06(-0.57%) |
May 21, 2018 | 11.15 | 11.20 | 11.06 | 11.15 | 173,637 | +0.05(+0.48%) |
May 18, 2018 | 11.08 | 11.14 | 11.02 | 11.10 | 107,804 | +0.01(+0.10%) |
May 17, 2018 | 10.95 | 11.14 | 10.95 | 11.09 | 157,774 | +0.12(+1.06%) |
May 16, 2018 | 11.19 | 11.21 | 10.97 | 10.97 | 218,056 | -0.16(-1.43%) |
May 15, 2018 | 11.01 | 11.21 | 10.99 | 11.13 | 212,209 | +0.07(+0.67%) |
May 14, 2018 | 10.96 | 11.09 | 10.95 | 11.05 | 489,945 | +0.12(+1.12%) |
May 11, 2018 | 10.84 | 10.96 | 10.84 | 10.93 | 192,525 | +0.08(+0.78%) |
May 10, 2018 | 10.86 | 10.89 | 10.77 | 10.85 | 232,048 | +0.10(+0.89%) |
May 09, 2018 | 10.91 | 10.98 | 10.69 | 10.75 | 235,373 | -0.21(-1.89%) |
May 08, 2018 | 10.96 | 11.03 | 10.91 | 10.96 | 218,739 | +0.08(+0.78%) |
May 07, 2018 | 10.41 | 10.88 | 10.41 | 10.87 | 683,382 | +0.66(+6.50%) |
May 04, 2018 | 10.14 | 10.27 | 10.09 | 10.21 | 441,305 | +0.12(+1.21%) |
May 03, 2018 | 10.11 | 10.14 | 9.992 | 10.09 | 330,351 | -0.03(-0.32%) |
May 02, 2018 | 10.18 | 10.19 | 10.09 | 10.12 | 131,789 | -0.05(-0.47%) |
May 01, 2018 | 10.23 | 10.31 | 10.12 | 10.17 | 107,546 | -0.08(-0.83%) |
Apr 30, 2018 | 10.19 | 10.29 | 10.19 | 10.25 | 181,188 | +0.07(+0.73%) |
Apr 27, 2018 | 10.12 | 10.22 | 10.10 | 10.18 | 182,408 | +0.05(+0.52%) |
Apr 26, 2018 | 10.14 | 10.20 | 10.10 | 10.12 | 224,496 | -0.01(-0.10%) |
Apr 25, 2018 | 10.18 | 10.24 | 10.13 | 10.14 | 116,207 | -0.08(-0.83%) |
Apr 24, 2018 | 10.30 | 10.35 | 10.17 | 10.22 | 183,896 | -0.01(-0.05%) |
Apr 23, 2018 | 10.31 | 10.33 | 10.20 | 10.23 | 258,815 | +0.02(+0.16%) |
Apr 20, 2018 | 10.25 | 10.26 | 10.17 | 10.21 | 125,762 | -0.03(-0.26%) |
Apr 19, 2018 | 10.29 | 10.32 | 10.23 | 10.24 | 80,348 | -0.05(-0.46%) |
Apr 18, 2018 | 10.33 | 10.39 | 10.27 | 10.28 | 127,231 | -0.08(-0.77%) |
Apr 17, 2018 | 10.37 | 10.43 | 10.28 | 10.36 | 261,546 | +0.05(+0.46%) |
Apr 16, 2018 | 10.16 | 10.39 | 10.14 | 10.32 | 365,490 | +0.17(+1.67%) |
Apr 13, 2018 | 10.20 | 10.20 | 10.10 | 10.15 | 148,878 | +0.00(+0.00%) |
Apr 12, 2018 | 10.12 | 10.21 | 10.12 | 10.15 | 194,670 | +0.01(+0.05%) |
Apr 11, 2018 | 10.15 | 10.20 | 10.11 | 10.14 | 219,193 | -0.04(-0.37%) |
Apr 10, 2018 | 10.18 | 10.25 | 10.16 | 10.18 | 224,207 | +0.05(+0.47%) |
Apr 09, 2018 | 10.12 | 10.19 | 10.11 | 10.13 | 251,550 | +0.06(+0.63%) |
Apr 06, 2018 | 10.20 | 10.30 | 10.06 | 10.07 | 180,593 | -0.12(-1.20%) |
Apr 05, 2018 | 10.16 | 10.25 | 10.14 | 10.19 | 194,527 | +0.09(+0.89%) |
Apr 04, 2018 | 10.01 | 10.11 | 9.971 | 10.10 | 247,382 | +0.04(+0.37%) |
Apr 03, 2018 | 10.09 | 10.16 | 10.03 | 10.06 | 235,774 | -0.04(-0.37%) |