Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.420 | 5.450 | 5.150 | 5.197 | 3,488,943 | -0.21(-3.93%) |
Apr 29, 2019 | 5.710 | 5.840 | 5.380 | 5.410 | 5,959,394 | -0.29(-5.09%) |
Apr 26, 2019 | 5.890 | 5.891 | 5.500 | 5.700 | 5,914,400 | -0.15(-2.56%) |
Apr 25, 2019 | 6.860 | 7.170 | 5.520 | 5.850 | 16,319,114 | -3.04(-34.20%) |
Apr 24, 2019 | 8.930 | 9.000 | 8.590 | 8.890 | 2,215,001 | -0.03(-0.34%) |
Apr 23, 2019 | 9.080 | 9.160 | 8.870 | 8.920 | 1,676,989 | -0.18(-1.98%) |
Apr 22, 2019 | 9.290 | 9.410 | 9.030 | 9.100 | 2,147,526 | -0.19(-2.05%) |
Apr 18, 2019 | 9.850 | 10.00 | 8.850 | 9.290 | 2,204,300 | -0.63(-6.35%) |
Apr 17, 2019 | 10.20 | 10.22 | 9.740 | 9.920 | 2,426,671 | -0.23(-2.27%) |
Apr 16, 2019 | 11.14 | 11.14 | 10.03 | 10.15 | 2,951,694 | -1.00(-8.97%) |
Apr 15, 2019 | 11.40 | 11.45 | 11.06 | 11.15 | 1,246,879 | -0.35(-3.04%) |
Apr 12, 2019 | 11.27 | 11.51 | 11.17 | 11.50 | 1,659,600 | +0.27(+2.38%) |
Apr 11, 2019 | 11.43 | 11.43 | 11.19 | 11.23 | 955,999 | -0.14(-1.27%) |
Apr 10, 2019 | 11.25 | 11.47 | 11.23 | 11.38 | 964,248 | +0.21(+1.90%) |
Apr 09, 2019 | 11.16 | 11.29 | 11.02 | 11.16 | 741,925 | +0.00(+0.00%) |
Apr 08, 2019 | 11.54 | 11.54 | 11.13 | 11.16 | 1,119,149 | -0.35(-3.02%) |
Apr 05, 2019 | 11.70 | 11.70 | 11.40 | 11.51 | 1,229,694 | +0.18(+1.62%) |
Apr 04, 2019 | 11.13 | 11.34 | 11.13 | 11.33 | 679,792 | +0.20(+1.82%) |
Apr 03, 2019 | 10.92 | 11.16 | 10.90 | 11.13 | 604,737 | +0.25(+2.31%) |
Apr 02, 2019 | 10.63 | 10.94 | 10.55 | 10.88 | 1,001,249 | +0.22(+2.09%) |
Apr 01, 2019 | 10.67 | 10.78 | 10.58 | 10.65 | 945,525 | +0.11(+1.01%) |
Mar 29, 2019 | 10.58 | 10.63 | 10.40 | 10.55 | 659,278 | +0.02(+0.18%) |
Mar 28, 2019 | 10.53 | 10.65 | 10.45 | 10.53 | 713,520 | -0.01(-0.09%) |
Mar 27, 2019 | 10.25 | 10.60 | 10.25 | 10.54 | 932,131 | +0.27(+2.64%) |
Mar 26, 2019 | 10.11 | 10.29 | 10.05 | 10.27 | 936,945 | +0.23(+2.31%) |
Mar 25, 2019 | 9.860 | 10.09 | 9.763 | 10.03 | 507,234 | +0.17(+1.77%) |
Mar 22, 2019 | 9.928 | 9.990 | 9.821 | 9.860 | 538,243 | -0.12(-1.16%) |
Mar 21, 2019 | 9.638 | 9.995 | 9.628 | 9.976 | 708,659 | +0.36(+3.72%) |
Mar 20, 2019 | 9.918 | 10.01 | 9.570 | 9.618 | 1,704,026 | -0.30(-3.02%) |
Mar 19, 2019 | 10.29 | 10.29 | 9.744 | 9.918 | 1,249,125 | -0.35(-3.39%) |
Mar 18, 2019 | 10.06 | 10.28 | 9.976 | 10.27 | 1,056,431 | +0.17(+1.72%) |
Mar 15, 2019 | 9.966 | 10.13 | 9.850 | 10.09 | 2,803,873 | +0.15(+1.56%) |
Mar 14, 2019 | 10.15 | 10.24 | 9.763 | 9.937 | 1,034,057 | -0.21(-2.10%) |
Mar 13, 2019 | 9.937 | 10.20 | 9.812 | 10.15 | 1,672,502 | +0.23(+2.34%) |
Mar 12, 2019 | 9.831 | 10.12 | 9.831 | 9.918 | 943,753 | +0.08(+0.79%) |
Mar 11, 2019 | 9.425 | 9.879 | 9.425 | 9.841 | 970,405 | +0.43(+4.52%) |
Mar 08, 2019 | 9.396 | 9.531 | 9.299 | 9.415 | 436,450 | -0.01(-0.10%) |
Mar 07, 2019 | 9.270 | 9.570 | 9.232 | 9.425 | 456,820 | +0.15(+1.67%) |
Mar 06, 2019 | 9.580 | 9.580 | 9.164 | 9.270 | 587,255 | -0.28(-2.94%) |
Mar 05, 2019 | 9.396 | 9.647 | 9.386 | 9.551 | 812,974 | +0.18(+1.96%) |
Mar 04, 2019 | 9.464 | 9.483 | 9.203 | 9.367 | 884,612 | -0.11(-1.12%) |
Mar 01, 2019 | 9.599 | 9.638 | 9.396 | 9.473 | 696,933 | -0.13(-1.31%) |
Feb 28, 2019 | 9.609 | 9.686 | 9.536 | 9.599 | 987,549 | +0.00(+0.00%) |
Feb 27, 2019 | 9.444 | 9.647 | 9.232 | 9.599 | 843,761 | +0.16(+1.74%) |
Feb 26, 2019 | 9.705 | 9.792 | 9.386 | 9.435 | 1,182,323 | -0.27(-2.79%) |
Feb 25, 2019 | 10.52 | 10.59 | 9.464 | 9.705 | 2,060,023 | -0.70(-6.69%) |
Feb 22, 2019 | 9.918 | 10.66 | 9.918 | 10.40 | 2,504,182 | +0.50(+5.08%) |
Feb 21, 2019 | 10.13 | 10.72 | 9.400 | 9.899 | 1,917,347 | -0.08(-0.78%) |
Feb 20, 2019 | 10.08 | 10.18 | 9.908 | 9.976 | 770,776 | -0.15(-1.53%) |
Feb 19, 2019 | 9.763 | 10.20 | 9.435 | 10.13 | 1,333,933 | +0.06(+0.58%) |
Feb 15, 2019 | 9.734 | 10.14 | 9.725 | 10.07 | 612,933 | +0.40(+4.10%) |
Feb 14, 2019 | 10.29 | 10.40 | 9.638 | 9.676 | 1,082,742 | -0.72(-6.88%) |
Feb 13, 2019 | 10.39 | 10.52 | 10.29 | 10.39 | 320,973 | +0.01(+0.09%) |
Feb 12, 2019 | 10.30 | 10.41 | 10.22 | 10.38 | 340,006 | +0.15(+1.51%) |
Feb 11, 2019 | 10.07 | 10.25 | 10.04 | 10.23 | 241,396 | +0.18(+1.83%) |
Feb 08, 2019 | 10.17 | 10.18 | 10.02 | 10.04 | 342,725 | -0.13(-1.24%) |
Feb 07, 2019 | 10.21 | 10.24 | 10.02 | 10.17 | 290,865 | -0.09(-0.85%) |
Feb 06, 2019 | 10.33 | 10.36 | 10.21 | 10.26 | 258,648 | -0.06(-0.56%) |
Feb 05, 2019 | 10.44 | 10.57 | 10.21 | 10.31 | 363,431 | -0.14(-1.29%) |
Feb 04, 2019 | 10.40 | 10.47 | 10.26 | 10.45 | 289,998 | +0.07(+0.65%) |
Feb 01, 2019 | 10.35 | 10.54 | 10.27 | 10.38 | 390,829 | +0.06(+0.56%) |
Jan 31, 2019 | 10.06 | 10.33 | 9.976 | 10.32 | 622,320 | +0.24(+2.40%) |
Jan 30, 2019 | 9.937 | 10.14 | 9.763 | 10.08 | 382,194 | +0.15(+1.56%) |
Jan 29, 2019 | 10.01 | 10.07 | 9.899 | 9.928 | 332,746 | -0.12(-1.15%) |
Jan 28, 2019 | 10.01 | 10.17 | 9.918 | 10.04 | 364,271 | -0.02(-0.19%) |
Jan 25, 2019 | 10.05 | 10.17 | 9.986 | 10.06 | 301,035 | +0.02(+0.19%) |
Jan 24, 2019 | 10.07 | 10.10 | 9.879 | 10.04 | 201,241 | -0.09(-0.86%) |
Jan 23, 2019 | 10.21 | 10.23 | 9.899 | 10.13 | 476,818 | -0.02(-0.19%) |
Jan 22, 2019 | 10.55 | 10.61 | 10.04 | 10.15 | 768,460 | -0.44(-4.11%) |
Jan 18, 2019 | 10.31 | 10.60 | 10.25 | 10.59 | 542,174 | +0.33(+3.20%) |
Jan 17, 2019 | 10.30 | 10.39 | 10.08 | 10.26 | 592,299 | -0.08(-0.75%) |
Jan 16, 2019 | 10.43 | 10.54 | 10.28 | 10.33 | 447,675 | -0.04(-0.37%) |
Jan 15, 2019 | 10.13 | 10.43 | 10.12 | 10.37 | 497,418 | +0.23(+2.29%) |
Jan 14, 2019 | 10.44 | 10.48 | 10.07 | 10.14 | 765,132 | -0.37(-3.52%) |
Jan 11, 2019 | 10.48 | 10.59 | 10.34 | 10.51 | 739,120 | +0.04(+0.36%) |
Jan 10, 2019 | 10.43 | 10.68 | 10.31 | 10.47 | 960,858 | +0.02(+0.18%) |
Jan 09, 2019 | 10.66 | 10.70 | 10.24 | 10.45 | 960,939 | -0.19(-1.75%) |
Jan 08, 2019 | 10.24 | 10.72 | 10.24 | 10.64 | 1,325,937 | +0.01(+0.09%) |
Jan 07, 2019 | 10.53 | 10.96 | 10.43 | 10.63 | 1,238,432 | +0.37(+3.64%) |
Jan 04, 2019 | 9.707 | 10.39 | 9.689 | 10.26 | 998,493 | +0.67(+7.01%) |
Jan 03, 2019 | 9.381 | 9.847 | 9.325 | 9.586 | 775,524 | +0.17(+1.78%) |
Jan 02, 2019 | 9.110 | 9.525 | 8.961 | 9.418 | 691,810 | +0.20(+2.13%) |
Dec 31, 2018 | 9.343 | 9.437 | 9.045 | 9.222 | 711,051 | -0.01(-0.10%) |
Dec 28, 2018 | 9.334 | 9.605 | 9.166 | 9.231 | 823,221 | +0.01(+0.10%) |
Dec 27, 2018 | 8.886 | 9.222 | 8.755 | 9.222 | 906,065 | +0.21(+2.28%) |
Dec 26, 2018 | 8.401 | 9.045 | 8.335 | 9.017 | 1,010,412 | +0.74(+8.91%) |
Dec 24, 2018 | 8.699 | 8.802 | 7.943 | 8.279 | 852,897 | -0.54(-6.14%) |
Dec 21, 2018 | 9.185 | 9.586 | 8.755 | 8.821 | 2,922,092 | -0.35(-3.77%) |
Dec 20, 2018 | 9.549 | 9.782 | 9.157 | 9.166 | 1,573,495 | -0.37(-3.91%) |
Dec 19, 2018 | 9.754 | 10.02 | 9.474 | 9.539 | 1,786,402 | -0.34(-3.40%) |
Dec 18, 2018 | 10.01 | 10.32 | 9.707 | 9.875 | 1,594,769 | -0.08(-0.84%) |
Dec 17, 2018 | 10.42 | 10.46 | 9.735 | 9.959 | 1,795,373 | -0.52(-4.99%) |
Dec 14, 2018 | 10.38 | 10.72 | 10.30 | 10.48 | 676,661 | +0.05(+0.45%) |
Dec 13, 2018 | 10.73 | 10.82 | 10.30 | 10.44 | 996,274 | -0.29(-2.70%) |
Dec 12, 2018 | 11.00 | 11.00 | 10.71 | 10.72 | 840,528 | -0.16(-1.46%) |
Dec 11, 2018 | 10.92 | 11.09 | 10.69 | 10.88 | 679,789 | +0.07(+0.60%) |
Dec 10, 2018 | 10.99 | 11.02 | 10.69 | 10.82 | 665,740 | -0.12(-1.11%) |
Dec 07, 2018 | 11.06 | 11.22 | 10.86 | 10.94 | 788,402 | -0.13(-1.18%) |
Dec 06, 2018 | 11.27 | 11.27 | 10.89 | 11.07 | 1,097,000 | -0.31(-2.71%) |
Dec 04, 2018 | 12.04 | 12.16 | 11.15 | 11.38 | 1,656,727 | -0.66(-5.50%) |
Dec 03, 2018 | 12.98 | 12.98 | 11.95 | 12.04 | 1,153,792 | -0.80(-6.25%) |
Nov 30, 2018 | 12.89 | 13.18 | 12.77 | 12.84 | 1,916,957 | -0.06(-0.43%) |
Nov 29, 2018 | 12.81 | 13.16 | 12.81 | 12.90 | 647,550 | -0.14(-1.07%) |
Nov 28, 2018 | 13.06 | 13.08 | 12.63 | 13.04 | 537,061 | +0.05(+0.36%) |
Nov 27, 2018 | 12.86 | 13.28 | 12.86 | 12.99 | 809,658 | +0.06(+0.43%) |
Nov 26, 2018 | 12.57 | 12.97 | 12.51 | 12.94 | 810,481 | +0.44(+3.51%) |
Nov 23, 2018 | 12.25 | 12.59 | 12.23 | 12.50 | 194,877 | +0.21(+1.67%) |
Nov 21, 2018 | 12.29 | 12.29 | 12.29 | 0 | +0.03(+0.23%) | |
Nov 20, 2018 | 12.18 | 12.42 | 12.01 | 12.27 | 722,643 | -0.15(-1.20%) |
Nov 19, 2018 | 12.13 | 12.54 | 12.10 | 12.41 | 641,115 | +0.37(+3.10%) |
Nov 16, 2018 | 11.83 | 12.25 | 11.78 | 12.04 | 1,211,262 | +0.18(+1.49%) |
Nov 15, 2018 | 11.98 | 12.11 | 11.76 | 11.86 | 640,304 | -0.17(-1.40%) |
Nov 14, 2018 | 12.27 | 12.35 | 12.02 | 12.03 | 539,271 | -0.11(-0.92%) |
Nov 13, 2018 | 12.23 | 12.36 | 12.04 | 12.14 | 405,126 | -0.04(-0.31%) |
Nov 12, 2018 | 12.34 | 12.39 | 12.11 | 12.18 | 401,595 | -0.17(-1.36%) |
Nov 09, 2018 | 12.79 | 12.79 | 12.29 | 12.35 | 612,380 | -0.52(-4.06%) |
Nov 08, 2018 | 12.54 | 12.88 | 12.37 | 12.87 | 693,468 | +0.22(+1.77%) |
Nov 07, 2018 | 12.62 | 12.69 | 12.45 | 12.65 | 608,839 | +0.05(+0.37%) |
Nov 06, 2018 | 12.50 | 12.93 | 12.40 | 12.60 | 1,215,125 | +0.01(+0.07%) |
Nov 05, 2018 | 11.68 | 12.59 | 11.68 | 12.59 | 1,456,165 | +0.88(+7.49%) |
Nov 02, 2018 | 11.67 | 11.98 | 11.53 | 11.71 | 1,137,018 | +0.20(+1.70%) |
Nov 01, 2018 | 11.97 | 12.02 | 11.11 | 11.52 | 1,151,877 | -0.17(-1.44%) |
Oct 31, 2018 | 11.73 | 11.87 | 11.55 | 11.69 | 756,454 | -0.01(-0.08%) |
Oct 30, 2018 | 11.29 | 11.86 | 11.29 | 11.70 | 625,646 | +0.41(+3.64%) |
Oct 29, 2018 | 11.36 | 11.63 | 11.16 | 11.28 | 595,216 | +0.09(+0.83%) |
Oct 26, 2018 | 11.43 | 11.55 | 10.80 | 11.19 | 923,392 | -0.41(-3.54%) |
Oct 25, 2018 | 11.41 | 11.68 | 11.30 | 11.60 | 455,605 | +0.15(+1.30%) |
Oct 24, 2018 | 11.84 | 12.01 | 11.44 | 11.45 | 485,359 | -0.38(-3.20%) |
Oct 23, 2018 | 11.74 | 11.95 | 11.47 | 11.83 | 579,806 | -0.04(-0.35%) |
Oct 22, 2018 | 11.90 | 12.05 | 11.81 | 11.87 | 382,041 | -0.02(-0.16%) |
Oct 19, 2018 | 11.54 | 11.96 | 11.54 | 11.89 | 537,493 | +0.30(+2.58%) |
Oct 18, 2018 | 11.78 | 11.96 | 11.42 | 11.59 | 515,834 | -0.18(-1.51%) |
Oct 17, 2018 | 11.42 | 11.81 | 11.38 | 11.77 | 468,239 | +0.35(+3.02%) |
Oct 16, 2018 | 10.90 | 11.45 | 10.76 | 11.42 | 502,934 | +0.52(+4.79%) |
Oct 15, 2018 | 10.87 | 11.09 | 10.73 | 10.90 | 606,666 | +0.06(+0.52%) |
Oct 12, 2018 | 11.18 | 11.22 | 10.43 | 10.85 | 1,240,831 | +0.03(+0.24%) |
Oct 11, 2018 | 12.20 | 12.25 | 10.81 | 10.82 | 2,256,941 | -1.40(-11.46%) |
Oct 10, 2018 | 12.19 | 12.60 | 12.16 | 12.22 | 1,406,051 | +0.04(+0.30%) |
Oct 09, 2018 | 12.05 | 12.21 | 12.02 | 12.18 | 689,549 | +0.15(+1.28%) |
Oct 08, 2018 | 11.94 | 12.08 | 11.89 | 12.03 | 416,741 | +0.09(+0.76%) |
Oct 05, 2018 | 12.04 | 12.10 | 11.79 | 11.94 | 365,689 | -0.08(-0.68%) |
Oct 04, 2018 | 12.06 | 12.17 | 11.92 | 12.02 | 431,963 | -0.02(-0.15%) |
Oct 03, 2018 | 11.99 | 12.19 | 11.91 | 12.04 | 695,091 | +0.13(+1.06%) |
Oct 02, 2018 | 11.62 | 11.99 | 11.62 | 11.91 | 469,306 | +0.29(+2.49%) |
Oct 01, 2018 | 11.84 | 11.89 | 11.53 | 11.62 | 441,627 | -0.15(-1.30%) |
Sep 28, 2018 | 11.56 | 11.81 | 11.48 | 11.78 | 571,508 | +0.15(+1.32%) |
Sep 27, 2018 | 11.39 | 11.72 | 11.35 | 11.62 | 383,449 | +0.28(+2.47%) |
Sep 26, 2018 | 11.65 | 11.66 | 11.25 | 11.34 | 679,860 | -0.29(-2.48%) |
Sep 25, 2018 | 11.74 | 11.86 | 11.58 | 11.63 | 468,208 | -0.16(-1.38%) |
Sep 24, 2018 | 12.06 | 12.09 | 11.71 | 11.80 | 534,208 | -0.27(-2.25%) |
Sep 21, 2018 | 12.19 | 12.25 | 12.00 | 12.07 | 1,743,199 | -0.09(-0.74%) |
Sep 20, 2018 | 11.95 | 12.18 | 11.61 | 12.16 | 607,624 | +0.26(+2.20%) |
Sep 19, 2018 | 11.94 | 12.09 | 11.84 | 11.90 | 676,363 | -0.05(-0.38%) |
Sep 18, 2018 | 11.87 | 12.02 | 11.81 | 11.94 | 621,433 | +0.05(+0.46%) |
Sep 17, 2018 | 11.64 | 12.18 | 11.64 | 11.89 | 735,431 | +0.25(+2.17%) |
Sep 14, 2018 | 11.53 | 11.69 | 11.30 | 11.63 | 622,326 | +0.16(+1.42%) |
Sep 13, 2018 | 11.57 | 11.57 | 11.39 | 11.47 | 349,575 | -0.01(-0.08%) |
Sep 12, 2018 | 11.61 | 11.71 | 11.44 | 11.48 | 622,516 | -0.10(-0.86%) |
Sep 11, 2018 | 11.34 | 11.62 | 11.34 | 11.58 | 484,217 | +0.24(+2.15%) |
Sep 10, 2018 | 10.93 | 11.35 | 10.91 | 11.34 | 640,839 | +0.53(+4.93%) |
Sep 07, 2018 | 10.59 | 10.93 | 10.59 | 10.80 | 427,357 | +0.21(+1.96%) |
Sep 06, 2018 | 10.52 | 10.72 | 10.50 | 10.59 | 373,469 | +0.09(+0.86%) |
Sep 05, 2018 | 10.40 | 10.56 | 10.32 | 10.50 | 376,328 | +0.07(+0.69%) |
Sep 04, 2018 | 10.68 | 10.68 | 10.41 | 10.43 | 558,954 | -0.23(-2.20%) |
Aug 31, 2018 | 10.67 | 10.67 | 10.67 | 0 | -0.21(-1.91%) | |
Aug 30, 2018 | 11.06 | 11.08 | 10.87 | 10.87 | 456,327 | -0.16(-1.47%) |
Aug 29, 2018 | 11.03 | 11.15 | 10.84 | 11.04 | 398,824 | +0.00(+0.00%) |
Aug 28, 2018 | 11.10 | 11.23 | 11.01 | 11.04 | 542,925 | -0.05(-0.49%) |
Aug 27, 2018 | 10.93 | 11.10 | 10.79 | 11.09 | 514,544 | +0.18(+1.66%) |
Aug 24, 2018 | 10.97 | 11.07 | 10.86 | 10.91 | 345,318 | -0.01(-0.08%) |
Aug 23, 2018 | 10.89 | 11.01 | 10.81 | 10.92 | 381,686 | +0.03(+0.25%) |
Aug 22, 2018 | 10.92 | 10.96 | 10.70 | 10.89 | 448,963 | -0.02(-0.16%) |
Aug 21, 2018 | 10.84 | 11.03 | 10.83 | 10.91 | 471,031 | +0.12(+1.09%) |
Aug 20, 2018 | 10.97 | 10.98 | 10.78 | 10.79 | 424,799 | -0.11(-0.99%) |
Aug 17, 2018 | 10.57 | 10.90 | 10.49 | 10.90 | 542,722 | +0.28(+2.64%) |
Aug 16, 2018 | 10.39 | 10.68 | 10.39 | 10.62 | 654,893 | +0.23(+2.26%) |
Aug 15, 2018 | 10.39 | 10.49 | 10.28 | 10.39 | 626,573 | -0.04(-0.35%) |
Aug 14, 2018 | 10.35 | 10.60 | 10.35 | 10.42 | 494,246 | +0.12(+1.14%) |
Aug 13, 2018 | 10.12 | 10.38 | 10.10 | 10.31 | 560,157 | +0.14(+1.33%) |
Aug 10, 2018 | 10.16 | 10.29 | 9.981 | 10.17 | 493,343 | -0.05(-0.44%) |
Aug 09, 2018 | 9.809 | 10.29 | 9.809 | 10.22 | 733,788 | +0.43(+4.43%) |
Aug 08, 2018 | 9.935 | 9.990 | 9.728 | 9.782 | 997,105 | -0.17(-1.72%) |
Aug 07, 2018 | 10.21 | 10.27 | 9.890 | 9.954 | 894,116 | -0.23(-2.22%) |
Aug 06, 2018 | 9.800 | 10.29 | 9.791 | 10.18 | 1,140,670 | +0.38(+3.87%) |
Aug 03, 2018 | 10.52 | 10.61 | 9.791 | 9.800 | 2,124,721 | -0.83(-7.82%) |
Aug 02, 2018 | 11.54 | 11.60 | 10.59 | 10.63 | 1,673,581 | -0.79(-6.96%) |
Aug 01, 2018 | 11.55 | 11.66 | 11.36 | 11.43 | 743,819 | -0.08(-0.71%) |
Jul 31, 2018 | 11.37 | 11.56 | 11.29 | 11.51 | 594,500 | +0.15(+1.35%) |
Jul 30, 2018 | 11.20 | 11.56 | 11.18 | 11.35 | 469,050 | +0.08(+0.72%) |
Jul 27, 2018 | 11.39 | 11.57 | 11.26 | 11.27 | 443,854 | -0.07(-0.64%) |
Jul 26, 2018 | 11.06 | 11.43 | 11.06 | 11.34 | 558,922 | +0.31(+2.78%) |
Jul 25, 2018 | 11.56 | 11.60 | 11.03 | 11.04 | 896,551 | -0.63(-5.42%) |
Jul 24, 2018 | 11.29 | 11.68 | 11.23 | 11.67 | 854,866 | +0.41(+3.61%) |
Jul 23, 2018 | 10.94 | 11.27 | 10.87 | 11.26 | 537,762 | +0.29(+2.63%) |
Jul 20, 2018 | 11.16 | 11.20 | 10.89 | 10.97 | 503,933 | -0.17(-1.50%) |
Jul 19, 2018 | 11.11 | 11.25 | 10.98 | 11.14 | 404,142 | +0.05(+0.45%) |
Jul 18, 2018 | 11.32 | 11.35 | 10.97 | 11.09 | 810,513 | -0.20(-1.76%) |
Jul 17, 2018 | 11.52 | 11.64 | 11.28 | 11.29 | 536,519 | -0.24(-2.11%) |
Jul 16, 2018 | 11.59 | 11.64 | 11.50 | 11.53 | 461,835 | -0.05(-0.39%) |
Jul 13, 2018 | 11.69 | 11.82 | 11.56 | 11.58 | 496,233 | -0.17(-1.46%) |
Jul 12, 2018 | 11.72 | 11.84 | 11.43 | 11.75 | 570,996 | +0.08(+0.68%) |
Jul 11, 2018 | 11.84 | 11.92 | 11.52 | 11.67 | 1,120,068 | -0.17(-1.41%) |
Jul 10, 2018 | 11.84 | 11.97 | 11.74 | 11.84 | 1,150,924 | +0.04(+0.37%) |
Jul 09, 2018 | 11.74 | 11.82 | 11.57 | 11.79 | 620,685 | +0.11(+0.90%) |
Jul 06, 2018 | 11.52 | 11.72 | 11.49 | 11.69 | 561,621 | +0.17(+1.45%) |
Jul 05, 2018 | 11.28 | 11.52 | 11.22 | 11.52 | 712,879 | +0.23(+2.02%) |
Jul 03, 2018 | 11.29 | 11.29 | 11.29 | 0 | +0.32(+2.88%) | |
Jul 02, 2018 | 10.82 | 10.98 | 10.77 | 10.98 | 621,684 | +0.14(+1.29%) |
Jun 29, 2018 | 10.92 | 10.97 | 10.75 | 10.84 | 438,385 | -0.03(-0.24%) |
Jun 28, 2018 | 10.87 | 10.98 | 10.52 | 10.87 | 666,267 | +0.01(+0.08%) |
Jun 27, 2018 | 11.29 | 11.57 | 10.85 | 10.86 | 800,037 | -0.38(-3.36%) |
Jun 26, 2018 | 11.38 | 11.43 | 11.14 | 11.23 | 420,800 | -0.15(-1.31%) |
Jun 25, 2018 | 11.32 | 11.51 | 11.31 | 11.38 | 626,526 | -0.13(-1.14%) |
Jun 22, 2018 | 11.32 | 11.55 | 11.29 | 11.51 | 2,889,573 | +0.28(+2.50%) |
Jun 21, 2018 | 11.51 | 11.58 | 11.22 | 11.23 | 615,907 | -0.20(-1.76%) |
Jun 20, 2018 | 11.71 | 11.72 | 11.37 | 11.44 | 940,652 | -0.25(-2.18%) |
Jun 19, 2018 | 11.42 | 11.72 | 11.42 | 11.69 | 981,887 | +0.22(+1.91%) |
Jun 18, 2018 | 11.14 | 11.56 | 11.13 | 11.47 | 1,034,815 | +0.25(+2.27%) |
Jun 15, 2018 | 11.34 | 10.92 | 11.22 | 2,446,819 | +0.12(+1.11%) | |
Jun 14, 2018 | 11.08 | 11.18 | 10.99 | 11.09 | 721,425 | +0.06(+0.56%) |
Jun 13, 2018 | 11.18 | 11.30 | 10.99 | 11.03 | 815,670 | -0.17(-1.49%) |
Jun 12, 2018 | 10.74 | 11.34 | 10.74 | 11.20 | 835,214 | +0.51(+4.76%) |
Jun 11, 2018 | 10.61 | 10.83 | 10.61 | 10.69 | 476,421 | +0.07(+0.66%) |
Jun 08, 2018 | 10.54 | 10.66 | 10.46 | 10.62 | 568,011 | +0.07(+0.67%) |
Jun 07, 2018 | 10.15 | 10.57 | 10.10 | 10.55 | 792,762 | +0.37(+3.62%) |
Jun 06, 2018 | 10.19 | 10.21 | 10.06 | 10.18 | 623,499 | +0.03(+0.26%) |
Jun 05, 2018 | 10.08 | 10.20 | 10.04 | 10.15 | 675,719 | +0.07(+0.70%) |
Jun 04, 2018 | 9.997 | 10.15 | 9.953 | 10.08 | 677,300 | +0.16(+1.59%) |
Jun 01, 2018 | 9.892 | 9.962 | 9.743 | 9.927 | 712,848 | +0.10(+0.98%) |
May 31, 2018 | 9.988 | 10.05 | 9.681 | 9.830 | 1,200,887 | -0.15(-1.49%) |
May 30, 2018 | 9.953 | 10.09 | 9.874 | 9.980 | 525,825 | +0.08(+0.80%) |
May 29, 2018 | 9.787 | 10.10 | 9.787 | 9.901 | 809,697 | +0.04(+0.36%) |
May 25, 2018 | 9.866 | 9.866 | 9.866 | 0 | +0.08(+0.81%) | |
May 24, 2018 | 9.743 | 9.883 | 9.646 | 9.787 | 440,522 | +0.04(+0.36%) |
May 23, 2018 | 9.980 | 10.08 | 9.708 | 9.752 | 784,732 | -0.25(-2.46%) |
May 22, 2018 | 9.822 | 10.15 | 9.787 | 9.997 | 890,621 | +0.18(+1.88%) |
May 21, 2018 | 9.725 | 9.830 | 9.638 | 9.813 | 2,392,594 | +0.11(+1.08%) |
May 18, 2018 | 9.813 | 9.822 | 9.625 | 9.708 | 555,172 | -0.11(-1.07%) |
May 17, 2018 | 9.839 | 10.11 | 9.760 | 9.813 | 895,595 | +0.00(+0.00%) |
May 16, 2018 | 9.769 | 9.971 | 9.769 | 9.813 | 818,682 | +0.07(+0.72%) |
May 15, 2018 | 9.813 | 9.904 | 9.567 | 9.743 | 1,122,486 | -0.09(-0.89%) |
May 14, 2018 | 10.23 | 10.23 | 9.830 | 9.830 | 1,116,484 | -0.41(-4.02%) |
May 11, 2018 | 9.892 | 10.27 | 9.892 | 10.24 | 586,227 | +0.04(+0.43%) |
May 10, 2018 | 10.09 | 10.22 | 9.944 | 10.20 | 907,048 | +0.14(+1.39%) |
May 09, 2018 | 10.21 | 10.35 | 10.01 | 10.06 | 725,559 | -0.10(-0.95%) |
May 08, 2018 | 10.15 | 10.27 | 10.12 | 10.15 | 757,224 | +0.02(+0.17%) |
May 07, 2018 | 10.18 | 10.30 | 10.04 | 10.14 | 603,755 | -0.08(-0.77%) |
May 04, 2018 | 9.830 | 10.26 | 9.830 | 10.22 | 725,208 | +0.38(+3.83%) |
May 03, 2018 | 9.918 | 10.36 | 9.795 | 9.839 | 942,033 | -0.34(-3.36%) |
May 02, 2018 | 10.01 | 10.31 | 9.997 | 10.18 | 713,729 | +0.17(+1.66%) |