Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.69 | 10.78 | 10.64 | 10.72 | 509,210 | -0.03(-0.28%) |
Apr 29, 2019 | 10.65 | 10.78 | 10.61 | 10.75 | 323,384 | +0.06(+0.56%) |
Apr 26, 2019 | 10.73 | 10.78 | 10.69 | 10.69 | 53,200 | -0.03(-0.28%) |
Apr 25, 2019 | 10.68 | 10.77 | 10.68 | 10.72 | 132,203 | +0.08(+0.75%) |
Apr 24, 2019 | 10.62 | 10.73 | 10.60 | 10.64 | 75,326 | -0.33(-3.01%) |
Apr 23, 2019 | 10.95 | 11.01 | 10.93 | 10.97 | 320,098 | -0.05(-0.45%) |
Apr 22, 2019 | 11.00 | 11.12 | 11.00 | 11.02 | 64,481 | -0.01(-0.09%) |
Apr 18, 2019 | 10.99 | 11.05 | 10.96 | 11.03 | 563,700 | +0.05(+0.46%) |
Apr 17, 2019 | 10.91 | 11.02 | 10.90 | 10.98 | 72,525 | +0.04(+0.37%) |
Apr 16, 2019 | 10.98 | 10.98 | 10.93 | 10.94 | 311,201 | -0.16(-1.46%) |
Apr 15, 2019 | 11.15 | 11.16 | 11.10 | 11.10 | 482,699 | -0.05(-0.43%) |
Apr 12, 2019 | 11.26 | 11.26 | 11.12 | 11.15 | 373,800 | -0.09(-0.84%) |
Apr 11, 2019 | 11.26 | 11.30 | 11.22 | 11.24 | 37,438 | -0.06(-0.49%) |
Apr 10, 2019 | 11.26 | 11.31 | 11.26 | 11.30 | 43,860 | +0.15(+1.35%) |
Apr 09, 2019 | 11.22 | 11.31 | 11.14 | 11.15 | 146,561 | -0.12(-1.02%) |
Apr 08, 2019 | 11.35 | 11.35 | 11.24 | 11.27 | 59,439 | +0.05(+0.49%) |
Apr 05, 2019 | 11.18 | 11.22 | 11.16 | 11.21 | 81,200 | -0.01(-0.09%) |
Apr 04, 2019 | 11.28 | 11.30 | 11.18 | 11.22 | 147,674 | -0.02(-0.18%) |
Apr 03, 2019 | 11.19 | 11.27 | 11.16 | 11.24 | 68,193 | +0.13(+1.22%) |
Apr 02, 2019 | 11.10 | 11.11 | 11.03 | 11.11 | 41,090 | +0.10(+0.91%) |
Apr 01, 2019 | 11.03 | 11.03 | 10.94 | 11.01 | 52,644 | -0.10(-0.90%) |
Mar 29, 2019 | 11.15 | 11.17 | 11.07 | 11.11 | 40,800 | -0.01(-0.13%) |
Mar 28, 2019 | 11.18 | 11.18 | 11.07 | 11.12 | 69,579 | -0.08(-0.67%) |
Mar 27, 2019 | 11.15 | 11.25 | 11.13 | 11.20 | 120,037 | -0.04(-0.40%) |
Mar 26, 2019 | 11.22 | 11.33 | 11.14 | 11.24 | 1,124,877 | +0.01(+0.09%) |
Mar 25, 2019 | 11.23 | 11.25 | 11.21 | 11.23 | 75,830 | +0.04(+0.40%) |
Mar 22, 2019 | 11.23 | 11.31 | 11.16 | 11.19 | 105,900 | -0.06(-0.58%) |
Mar 21, 2019 | 11.19 | 11.25 | 11.18 | 11.25 | 38,781 | +0.03(+0.27%) |
Mar 20, 2019 | 11.08 | 11.25 | 11.06 | 11.22 | 77,073 | +0.29(+2.61%) |
Mar 19, 2019 | 10.94 | 11.02 | 10.91 | 10.94 | 45,277 | +0.08(+0.74%) |
Mar 18, 2019 | 10.85 | 10.89 | 10.82 | 10.86 | 41,990 | +0.12(+1.07%) |
Mar 15, 2019 | 10.82 | 10.86 | 10.73 | 10.74 | 83,100 | +0.01(+0.05%) |
Mar 14, 2019 | 10.74 | 10.77 | 10.68 | 10.73 | 54,926 | -0.11(-0.97%) |
Mar 13, 2019 | 10.80 | 10.85 | 10.72 | 10.84 | 49,720 | -0.20(-1.81%) |
Mar 12, 2019 | 10.92 | 11.07 | 10.92 | 11.04 | 85,641 | -0.01(-0.05%) |
Mar 11, 2019 | 11.02 | 11.06 | 10.98 | 11.04 | 67,373 | +0.14(+1.28%) |
Mar 08, 2019 | 10.95 | 10.97 | 10.88 | 10.90 | 78,000 | +0.12(+1.07%) |
Mar 07, 2019 | 10.81 | 10.89 | 10.76 | 10.79 | 57,768 | -0.04(-0.37%) |
Mar 06, 2019 | 10.79 | 10.86 | 10.76 | 10.83 | 109,523 | -0.01(-0.09%) |
Mar 05, 2019 | 10.85 | 10.91 | 10.82 | 10.84 | 67,720 | -0.06(-0.55%) |
Mar 04, 2019 | 10.92 | 10.92 | 10.84 | 10.90 | 71,503 | -0.15(-1.36%) |
Mar 01, 2019 | 11.06 | 11.10 | 10.99 | 11.05 | 79,400 | +0.08(+0.73%) |
Feb 28, 2019 | 10.94 | 11.02 | 10.92 | 10.97 | 109,025 | -0.01(-0.14%) |
Feb 27, 2019 | 10.97 | 11.07 | 10.93 | 10.98 | 67,323 | -0.15(-1.30%) |
Feb 26, 2019 | 11.08 | 11.18 | 11.08 | 11.13 | 87,400 | +0.11(+1.00%) |
Feb 25, 2019 | 11.05 | 11.06 | 10.98 | 11.02 | 66,504 | +0.00(+0.05%) |
Feb 22, 2019 | 11.02 | 11.06 | 11.00 | 11.02 | 52,900 | +0.09(+0.82%) |
Feb 21, 2019 | 10.81 | 10.96 | 10.81 | 10.93 | 138,339 | -0.04(-0.32%) |
Feb 20, 2019 | 10.93 | 11.00 | 10.88 | 10.96 | 78,123 | -0.03(-0.27%) |
Feb 19, 2019 | 10.92 | 11.00 | 10.92 | 10.99 | 156,143 | +0.12(+1.10%) |
Feb 15, 2019 | 10.92 | 10.92 | 10.77 | 10.87 | 51,000 | -0.01(-0.09%) |
Feb 14, 2019 | 10.85 | 10.93 | 10.83 | 10.88 | 70,154 | +0.11(+1.02%) |
Feb 13, 2019 | 10.75 | 10.82 | 10.74 | 10.77 | 56,936 | -0.11(-1.01%) |
Feb 12, 2019 | 10.86 | 10.90 | 10.81 | 10.88 | 104,436 | +0.11(+1.02%) |
Feb 11, 2019 | 10.75 | 10.80 | 10.73 | 10.77 | 117,585 | +0.08(+0.75%) |
Feb 08, 2019 | 10.71 | 10.72 | 10.65 | 10.69 | 57,900 | -0.04(-0.42%) |
Feb 07, 2019 | 10.79 | 10.81 | 10.70 | 10.73 | 62,624 | -0.16(-1.42%) |
Feb 06, 2019 | 11.00 | 11.00 | 10.84 | 10.89 | 179,409 | -0.26(-2.33%) |
Feb 05, 2019 | 11.03 | 11.19 | 11.03 | 11.15 | 117,843 | +0.13(+1.23%) |
Feb 04, 2019 | 10.97 | 11.02 | 10.91 | 11.02 | 138,946 | -0.04(-0.41%) |
Feb 01, 2019 | 11.08 | 11.18 | 11.04 | 11.06 | 78,000 | -0.05(-0.49%) |
Jan 31, 2019 | 11.06 | 11.13 | 11.03 | 11.12 | 158,371 | +0.11(+1.00%) |
Jan 30, 2019 | 10.99 | 11.05 | 10.90 | 11.01 | 115,798 | +0.03(+0.27%) |
Jan 29, 2019 | 10.96 | 11.00 | 10.93 | 10.97 | 123,688 | +0.20(+1.86%) |
Jan 28, 2019 | 10.73 | 10.81 | 10.71 | 10.78 | 226,595 | +0.02(+0.14%) |
Jan 25, 2019 | 10.81 | 10.84 | 10.75 | 10.76 | 67,100 | +0.11(+1.03%) |
Jan 24, 2019 | 10.62 | 10.68 | 10.57 | 10.65 | 132,105 | +0.25(+2.40%) |
Jan 23, 2019 | 10.43 | 10.46 | 10.38 | 10.40 | 253,064 | +0.12(+1.22%) |
Jan 22, 2019 | 10.26 | 10.33 | 10.23 | 10.28 | 148,182 | -0.12(-1.15%) |
Jan 18, 2019 | 10.38 | 10.41 | 10.35 | 10.39 | 103,000 | +0.09(+0.92%) |
Jan 17, 2019 | 10.25 | 10.37 | 10.24 | 10.30 | 124,717 | +0.05(+0.49%) |
Jan 16, 2019 | 10.28 | 10.29 | 10.23 | 10.25 | 87,379 | -0.10(-0.92%) |
Jan 15, 2019 | 10.28 | 10.41 | 10.28 | 10.35 | 66,216 | +0.01(+0.05%) |
Jan 14, 2019 | 10.39 | 10.40 | 10.32 | 10.34 | 219,072 | +0.04(+0.39%) |
Jan 11, 2019 | 10.31 | 10.34 | 10.27 | 10.30 | 203,200 | -0.07(-0.72%) |
Jan 10, 2019 | 10.37 | 10.40 | 10.29 | 10.38 | 78,655 | +0.11(+1.02%) |
Jan 09, 2019 | 10.24 | 10.32 | 10.21 | 10.27 | 90,634 | -0.05(-0.53%) |
Jan 08, 2019 | 10.30 | 10.35 | 10.26 | 10.32 | 71,473 | +0.06(+0.58%) |
Jan 07, 2019 | 10.27 | 10.30 | 10.22 | 10.27 | 192,363 | -0.09(-0.92%) |
Jan 04, 2019 | 10.23 | 10.36 | 10.21 | 10.36 | 124,800 | +0.13(+1.27%) |
Jan 03, 2019 | 10.23 | 10.27 | 10.20 | 10.23 | 142,579 | +0.16(+1.54%) |
Jan 02, 2019 | 9.990 | 10.14 | 9.980 | 10.07 | 98,436 | +0.21(+2.08%) |
Dec 31, 2018 | 9.820 | 9.960 | 9.770 | 9.870 | 402,600 | -0.02(-0.20%) |
Dec 28, 2018 | 9.840 | 9.930 | 9.810 | 9.890 | 215,400 | +0.09(+0.87%) |
Dec 27, 2018 | 9.600 | 9.805 | 9.580 | 9.805 | 230,556 | +0.13(+1.40%) |
Dec 26, 2018 | 9.700 | 9.800 | 9.480 | 9.670 | 289,446 | +0.10(+1.04%) |
Dec 24, 2018 | 9.830 | 10.03 | 9.560 | 9.570 | 128,200 | -0.30(-3.09%) |
Dec 21, 2018 | 10.03 | 10.23 | 9.840 | 9.875 | 207,700 | -0.23(-2.32%) |
Dec 20, 2018 | 10.13 | 10.21 | 10.04 | 10.11 | 271,003 | -0.01(-0.10%) |
Dec 19, 2018 | 10.24 | 10.33 | 10.03 | 10.12 | 193,481 | -0.02(-0.20%) |
Dec 18, 2018 | 10.10 | 10.18 | 10.05 | 10.14 | 198,384 | +0.09(+0.85%) |
Dec 17, 2018 | 10.22 | 10.22 | 10.02 | 10.05 | 153,601 | -0.30(-2.94%) |
Dec 14, 2018 | 10.37 | 10.43 | 10.33 | 10.36 | 122,300 | -0.12(-1.19%) |
Dec 13, 2018 | 10.34 | 10.50 | 10.34 | 10.48 | 251,379 | +0.19(+1.85%) |
Dec 12, 2018 | 10.34 | 10.40 | 10.28 | 10.29 | 219,591 | +0.15(+1.53%) |
Dec 11, 2018 | 10.14 | 10.18 | 10.03 | 10.14 | 336,653 | +0.18(+1.81%) |
Dec 10, 2018 | 9.960 | 10.00 | 9.840 | 9.960 | 156,830 | -0.10(-0.99%) |
Dec 07, 2018 | 10.10 | 10.13 | 10.01 | 10.06 | 116,600 | -0.05(-0.47%) |
Dec 06, 2018 | 10.00 | 10.13 | 9.920 | 10.11 | 199,519 | +0.04(+0.43%) |
Dec 04, 2018 | 10.18 | 10.25 | 10.04 | 10.06 | 106,300 | -0.22(-2.14%) |
Dec 03, 2018 | 10.18 | 10.29 | 10.17 | 10.29 | 198,574 | +0.09(+0.83%) |
Nov 30, 2018 | 10.22 | 10.22 | 10.11 | 10.20 | 79,600 | -0.02(-0.15%) |
Nov 29, 2018 | 10.18 | 10.22 | 10.13 | 10.21 | 90,614 | -0.15(-1.45%) |
Nov 28, 2018 | 10.24 | 10.38 | 10.20 | 10.37 | 93,886 | -0.05(-0.53%) |
Nov 27, 2018 | 10.40 | 10.42 | 10.32 | 10.42 | 96,061 | +0.12(+1.17%) |
Nov 26, 2018 | 10.30 | 10.31 | 10.24 | 10.30 | 127,635 | +0.15(+1.48%) |
Nov 23, 2018 | 10.10 | 10.20 | 10.08 | 10.15 | 40,000 | -0.22(-2.12%) |
Nov 21, 2018 | 10.37 | 10.37 | 10.37 | 0 | -0.07(-0.67%) | |
Nov 20, 2018 | 10.52 | 10.55 | 10.41 | 10.44 | 162,338 | -0.04(-0.33%) |
Nov 19, 2018 | 10.56 | 10.57 | 10.46 | 10.47 | 122,799 | +0.06(+0.58%) |
Nov 16, 2018 | 10.32 | 10.45 | 10.32 | 10.41 | 150,800 | +0.17(+1.66%) |
Nov 15, 2018 | 10.12 | 10.29 | 10.08 | 10.24 | 140,012 | +0.03(+0.34%) |
Nov 14, 2018 | 10.21 | 10.24 | 10.07 | 10.21 | 138,641 | +0.43(+4.40%) |
Nov 13, 2018 | 9.680 | 9.780 | 9.670 | 9.780 | 159,930 | +0.06(+0.62%) |
Nov 12, 2018 | 9.750 | 9.780 | 9.700 | 9.720 | 116,579 | -0.14(-1.47%) |
Nov 09, 2018 | 9.870 | 9.909 | 9.820 | 9.865 | 79,500 | +0.01(+0.05%) |
Nov 08, 2018 | 9.960 | 9.980 | 9.830 | 9.860 | 221,461 | -0.19(-1.89%) |
Nov 07, 2018 | 9.990 | 10.05 | 9.970 | 10.05 | 112,184 | +0.25(+2.55%) |
Nov 06, 2018 | 9.750 | 9.810 | 9.710 | 9.800 | 129,968 | -0.13(-1.31%) |
Nov 05, 2018 | 9.880 | 9.980 | 9.880 | 9.930 | 174,426 | +0.11(+1.12%) |
Nov 02, 2018 | 9.842 | 9.870 | 9.760 | 9.820 | 184,600 | +0.04(+0.36%) |
Nov 01, 2018 | 9.830 | 9.830 | 9.735 | 9.785 | 109,683 | +0.12(+1.29%) |
Oct 31, 2018 | 9.680 | 9.710 | 9.633 | 9.660 | 148,332 | -0.03(-0.31%) |
Oct 30, 2018 | 9.632 | 9.690 | 9.600 | 9.690 | 295,007 | +0.13(+1.36%) |
Oct 29, 2018 | 9.640 | 9.670 | 9.490 | 9.560 | 161,484 | -0.10(-1.04%) |
Oct 26, 2018 | 9.670 | 9.720 | 9.585 | 9.660 | 129,400 | -0.06(-0.62%) |
Oct 25, 2018 | 9.650 | 9.770 | 9.640 | 9.720 | 155,465 | +0.10(+0.99%) |
Oct 24, 2018 | 9.710 | 9.790 | 9.620 | 9.625 | 92,351 | -0.19(-1.89%) |
Oct 23, 2018 | 9.776 | 9.900 | 9.710 | 9.810 | 130,130 | -0.03(-0.25%) |
Oct 22, 2018 | 9.900 | 9.900 | 9.800 | 9.835 | 56,584 | -0.06(-0.61%) |
Oct 19, 2018 | 9.911 | 9.975 | 9.810 | 9.895 | 157,500 | +0.23(+2.38%) |
Oct 18, 2018 | 9.745 | 9.790 | 9.590 | 9.665 | 108,600 | -0.15(-1.48%) |
Oct 17, 2018 | 9.820 | 9.880 | 9.770 | 9.810 | 141,721 | -0.03(-0.25%) |
Oct 16, 2018 | 9.790 | 9.880 | 9.785 | 9.835 | 302,562 | +0.15(+1.50%) |
Oct 15, 2018 | 9.640 | 9.740 | 9.620 | 9.690 | 599,104 | +0.08(+0.83%) |
Oct 12, 2018 | 9.640 | 9.660 | 9.500 | 9.610 | 401,400 | +0.07(+0.73%) |
Oct 11, 2018 | 9.690 | 9.700 | 9.490 | 9.540 | 119,016 | +0.04(+0.47%) |
Oct 10, 2018 | 9.690 | 9.710 | 9.495 | 9.495 | 121,658 | -0.31(-3.16%) |
Oct 09, 2018 | 9.750 | 9.850 | 9.750 | 9.805 | 247,981 | +0.04(+0.36%) |
Oct 08, 2018 | 9.820 | 9.840 | 9.720 | 9.770 | 91,997 | -0.20(-1.96%) |
Oct 05, 2018 | 9.980 | 10.02 | 9.900 | 9.965 | 120,100 | -0.04(-0.35%) |
Oct 04, 2018 | 10.01 | 10.03 | 9.940 | 10.00 | 92,899 | -0.14(-1.38%) |
Oct 03, 2018 | 10.10 | 10.24 | 10.10 | 10.14 | 255,279 | +0.05(+0.50%) |
Oct 02, 2018 | 10.08 | 10.13 | 10.04 | 10.09 | 120,534 | +0.07(+0.70%) |
Oct 01, 2018 | 10.12 | 10.12 | 10.00 | 10.02 | 62,719 | -0.13(-1.33%) |
Sep 28, 2018 | 10.09 | 10.20 | 10.09 | 10.15 | 69,100 | -0.18(-1.74%) |
Sep 27, 2018 | 10.40 | 10.44 | 10.31 | 10.34 | 88,718 | -0.10(-1.01%) |
Sep 26, 2018 | 10.52 | 10.56 | 10.44 | 10.44 | 176,729 | +0.03(+0.24%) |
Sep 25, 2018 | 10.47 | 10.51 | 10.39 | 10.41 | 72,733 | -0.07(-0.62%) |
Sep 24, 2018 | 10.47 | 10.55 | 10.46 | 10.48 | 252,480 | -0.07(-0.66%) |
Sep 21, 2018 | 10.38 | 10.60 | 10.38 | 10.55 | 143,300 | +0.25(+2.43%) |
Sep 20, 2018 | 10.23 | 10.31 | 10.20 | 10.30 | 69,372 | +0.19(+1.88%) |
Sep 19, 2018 | 10.14 | 10.18 | 10.08 | 10.11 | 110,931 | -0.32(-3.02%) |
Sep 18, 2018 | 10.39 | 10.46 | 10.39 | 10.43 | 144,758 | +0.06(+0.58%) |
Sep 17, 2018 | 10.39 | 10.42 | 10.34 | 10.37 | 91,013 | +0.09(+0.83%) |
Sep 14, 2018 | 10.29 | 10.32 | 10.22 | 10.28 | 92,400 | -0.11(-1.01%) |
Sep 13, 2018 | 10.42 | 10.43 | 10.32 | 10.38 | 65,042 | +0.12(+1.12%) |
Sep 12, 2018 | 10.20 | 10.34 | 10.19 | 10.27 | 95,161 | -0.36(-3.39%) |
Sep 11, 2018 | 10.57 | 10.66 | 10.57 | 10.63 | 139,501 | +0.09(+0.85%) |
Sep 10, 2018 | 10.53 | 10.56 | 10.50 | 10.54 | 94,309 | +0.30(+2.93%) |
Sep 07, 2018 | 10.18 | 10.33 | 10.18 | 10.24 | 87,600 | -0.17(-1.63%) |
Sep 06, 2018 | 10.38 | 10.47 | 10.34 | 10.41 | 54,503 | -0.08(-0.76%) |
Sep 05, 2018 | 10.52 | 10.54 | 10.42 | 10.49 | 702,659 | -0.03(-0.29%) |
Sep 04, 2018 | 10.46 | 10.56 | 10.46 | 10.52 | 147,104 | -0.14(-1.31%) |
Aug 31, 2018 | 10.66 | 10.66 | 10.66 | 0 | -0.16(-1.48%) | |
Aug 30, 2018 | 10.84 | 10.88 | 10.79 | 10.82 | 75,032 | -0.13(-1.19%) |
Aug 29, 2018 | 10.88 | 10.99 | 10.85 | 10.95 | 222,765 | +0.01(+0.14%) |
Aug 28, 2018 | 10.93 | 10.99 | 10.91 | 10.94 | 278,354 | -0.15(-1.40%) |
Aug 27, 2018 | 11.02 | 11.13 | 11.02 | 11.09 | 484,778 | +0.09(+0.82%) |
Aug 24, 2018 | 10.94 | 11.03 | 10.91 | 11.00 | 83,700 | +0.06(+0.55%) |
Aug 23, 2018 | 11.07 | 11.10 | 10.91 | 10.94 | 70,293 | -0.06(-0.55%) |
Aug 22, 2018 | 11.02 | 11.09 | 10.96 | 11.00 | 83,511 | +0.07(+0.69%) |
Aug 21, 2018 | 10.93 | 10.96 | 10.87 | 10.93 | 81,603 | +0.04(+0.37%) |
Aug 20, 2018 | 10.83 | 10.91 | 10.80 | 10.88 | 46,327 | +0.02(+0.18%) |
Aug 17, 2018 | 10.70 | 10.89 | 10.70 | 10.87 | 64,600 | +0.18(+1.64%) |
Aug 16, 2018 | 10.60 | 10.75 | 10.60 | 10.69 | 73,697 | +0.12(+1.18%) |
Aug 15, 2018 | 10.54 | 10.62 | 10.50 | 10.56 | 136,015 | -0.09(-0.84%) |
Aug 14, 2018 | 10.61 | 10.70 | 10.57 | 10.65 | 133,185 | +0.13(+1.24%) |
Aug 13, 2018 | 10.50 | 10.57 | 10.48 | 10.53 | 119,737 | +0.04(+0.43%) |
Aug 10, 2018 | 10.52 | 10.54 | 10.44 | 10.48 | 232,100 | -0.40(-3.68%) |
Aug 09, 2018 | 10.86 | 10.90 | 10.82 | 10.88 | 66,521 | +0.00(+0.00%) |
Aug 08, 2018 | 10.88 | 10.94 | 10.81 | 10.88 | 99,018 | -0.31(-2.81%) |
Aug 07, 2018 | 11.19 | 11.22 | 11.15 | 11.20 | 38,225 | +0.12(+1.04%) |
Aug 06, 2018 | 10.99 | 11.11 | 10.99 | 11.08 | 37,118 | +0.03(+0.27%) |
Aug 03, 2018 | 10.95 | 11.08 | 10.91 | 11.05 | 62,900 | +0.09(+0.78%) |
Aug 02, 2018 | 11.01 | 11.02 | 10.92 | 10.96 | 68,322 | -0.09(-0.77%) |
Aug 01, 2018 | 11.05 | 11.10 | 11.03 | 11.05 | 48,368 | -0.19(-1.73%) |
Jul 31, 2018 | 11.30 | 11.30 | 11.22 | 11.24 | 36,938 | +0.06(+0.58%) |
Jul 30, 2018 | 11.19 | 11.26 | 11.14 | 11.18 | 47,206 | -0.16(-1.37%) |
Jul 27, 2018 | 11.45 | 11.45 | 11.31 | 11.34 | 131,400 | +0.15(+1.30%) |
Jul 26, 2018 | 11.20 | 11.27 | 11.17 | 11.19 | 50,515 | +0.01(+0.09%) |
Jul 25, 2018 | 11.09 | 11.18 | 10.98 | 11.18 | 95,345 | +0.07(+0.68%) |
Jul 24, 2018 | 11.18 | 11.19 | 11.09 | 11.11 | 58,559 | -0.23(-2.07%) |
Jul 23, 2018 | 11.36 | 11.38 | 11.29 | 11.34 | 52,101 | +0.13(+1.16%) |
Jul 20, 2018 | 11.18 | 11.25 | 11.16 | 11.21 | 42,825 | -0.04(-0.36%) |
Jul 19, 2018 | 11.22 | 11.29 | 11.22 | 11.25 | 76,153 | -0.07(-0.62%) |
Jul 18, 2018 | 11.30 | 11.35 | 11.30 | 11.32 | 49,910 | +0.03(+0.27%) |
Jul 17, 2018 | 11.16 | 11.32 | 11.16 | 11.29 | 77,319 | +0.05(+0.49%) |
Jul 16, 2018 | 11.16 | 11.25 | 11.14 | 11.23 | 49,319 | +0.05(+0.49%) |
Jul 13, 2018 | 11.11 | 11.20 | 11.10 | 11.18 | 72,561 | -0.08(-0.67%) |
Jul 12, 2018 | 11.13 | 11.29 | 11.12 | 11.26 | 81,288 | +0.01(+0.04%) |
Jul 11, 2018 | 11.41 | 11.41 | 11.24 | 11.25 | 41,166 | -0.12(-1.10%) |
Jul 10, 2018 | 11.32 | 11.41 | 11.32 | 11.38 | 49,423 | -0.05(-0.44%) |
Jul 09, 2018 | 11.53 | 11.53 | 11.41 | 11.43 | 81,446 | -0.17(-1.51%) |
Jul 06, 2018 | 11.57 | 11.65 | 11.57 | 11.60 | 85,401 | +0.17(+1.53%) |
Jul 05, 2018 | 11.39 | 11.49 | 11.09 | 11.43 | 84,548 | +0.48(+4.34%) |
Jul 03, 2018 | 10.95 | 10.95 | 10.95 | 0 | +0.16(+1.48%) | |
Jul 02, 2018 | 10.60 | 10.79 | 10.60 | 10.79 | 77,876 | +0.13(+1.27%) |
Jun 29, 2018 | 10.59 | 10.69 | 10.59 | 10.65 | 82,320 | +0.14(+1.38%) |
Jun 28, 2018 | 10.50 | 10.52 | 10.45 | 10.51 | 125,750 | -0.04(-0.38%) |
Jun 27, 2018 | 10.61 | 10.66 | 10.50 | 10.55 | 106,135 | -0.09(-0.85%) |
Jun 26, 2018 | 10.68 | 10.72 | 10.62 | 10.64 | 105,050 | +0.10(+0.95%) |
Jun 25, 2018 | 10.51 | 10.54 | 10.47 | 10.54 | 87,464 | -0.06(-0.57%) |
Jun 22, 2018 | 10.51 | 10.62 | 10.41 | 10.60 | 115,368 | +0.09(+0.86%) |
Jun 21, 2018 | 10.57 | 10.59 | 10.47 | 10.51 | 36,869 | -0.08(-0.76%) |
Jun 20, 2018 | 10.62 | 10.66 | 10.55 | 10.59 | 134,452 | -0.12(-1.12%) |
Jun 19, 2018 | 10.65 | 10.75 | 10.60 | 10.71 | 85,919 | -0.06(-0.60%) |
Jun 18, 2018 | 10.72 | 10.83 | 10.70 | 10.78 | 91,087 | -0.24(-2.18%) |
Jun 15, 2018 | 10.82 | 10.96 | 11.02 | 146,396 | +0.20(+1.80%) | |
Jun 14, 2018 | 10.69 | 10.96 | 10.69 | 10.82 | 110,160 | +0.21(+2.03%) |
Jun 13, 2018 | 10.59 | 10.65 | 10.53 | 10.61 | 91,189 | -0.09(-0.84%) |
Jun 12, 2018 | 10.68 | 10.78 | 10.68 | 10.70 | 103,780 | +0.18(+1.66%) |
Jun 11, 2018 | 10.49 | 10.60 | 10.45 | 10.52 | 82,842 | +0.01(+0.10%) |
Jun 08, 2018 | 10.46 | 10.53 | 10.44 | 10.51 | 150,181 | -0.04(-0.38%) |
Jun 07, 2018 | 10.48 | 10.56 | 10.47 | 10.55 | 169,959 | +0.02(+0.14%) |
Jun 06, 2018 | 10.51 | 10.56 | 10.46 | 10.54 | 87,322 | +0.01(+0.05%) |
Jun 05, 2018 | 10.57 | 10.57 | 10.45 | 10.53 | 83,566 | -0.07(-0.66%) |
Jun 04, 2018 | 10.60 | 10.65 | 10.56 | 10.60 | 86,101 | +0.05(+0.47%) |
Jun 01, 2018 | 10.54 | 10.57 | 10.48 | 10.55 | 62,269 | -0.07(-0.71%) |
May 31, 2018 | 10.55 | 10.69 | 10.54 | 10.62 | 107,725 | -0.04(-0.42%) |
May 30, 2018 | 10.62 | 10.70 | 10.57 | 10.67 | 107,653 | +0.18(+1.72%) |
May 29, 2018 | 10.56 | 10.64 | 10.42 | 10.49 | 129,515 | -0.22(-2.05%) |
May 25, 2018 | 10.71 | 10.71 | 10.71 | 0 | -0.13(-1.20%) | |
May 24, 2018 | 10.86 | 10.87 | 10.77 | 10.84 | 88,959 | -0.08(-0.73%) |
May 23, 2018 | 10.95 | 10.98 | 10.85 | 10.92 | 71,159 | -0.18(-1.62%) |
May 22, 2018 | 11.13 | 11.18 | 11.08 | 11.10 | 135,102 | -0.10(-0.89%) |
May 21, 2018 | 11.25 | 11.25 | 11.13 | 11.20 | 38,249 | +0.07(+0.63%) |
May 18, 2018 | 11.11 | 11.17 | 11.10 | 11.13 | 132,007 | +0.08(+0.72%) |
May 17, 2018 | 11.10 | 11.12 | 11.02 | 11.05 | 52,465 | +0.07(+0.64%) |
May 16, 2018 | 11.00 | 11.06 | 10.94 | 10.98 | 61,331 | -0.11(-0.99%) |
May 15, 2018 | 10.99 | 11.12 | 10.99 | 11.09 | 43,029 | +0.02(+0.18%) |
May 14, 2018 | 11.15 | 11.16 | 11.07 | 11.07 | 56,808 | -0.13(-1.16%) |
May 11, 2018 | 11.21 | 11.22 | 11.14 | 11.20 | 89,891 | -0.14(-1.23%) |
May 10, 2018 | 11.20 | 11.36 | 11.20 | 11.34 | 62,019 | -0.02(-0.18%) |
May 09, 2018 | 11.34 | 11.39 | 11.27 | 11.36 | 35,591 | -0.05(-0.44%) |
May 08, 2018 | 11.33 | 11.42 | 11.25 | 11.41 | 65,836 | -0.05(-0.44%) |
May 07, 2018 | 11.33 | 11.46 | 11.31 | 11.46 | 65,053 | +0.07(+0.61%) |
May 04, 2018 | 11.27 | 11.40 | 11.27 | 11.39 | 40,023 | +0.19(+1.70%) |
May 03, 2018 | 11.18 | 11.24 | 11.09 | 11.20 | 61,968 | +0.18(+1.63%) |
May 02, 2018 | 10.99 | 11.11 | 10.99 | 11.02 | 42,889 | +0.09(+0.82%) |