Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.44 | 12.64 | 12.38 | 12.52 | 67,280 | +0.13(+1.05%) |
Apr 29, 2019 | 12.40 | 12.47 | 12.39 | 12.39 | 61,935 | -0.01(-0.08%) |
Apr 26, 2019 | 12.35 | 12.45 | 12.35 | 12.40 | 63,860 | +0.10(+0.85%) |
Apr 25, 2019 | 12.32 | 12.35 | 12.23 | 12.30 | 104,287 | -0.02(-0.17%) |
Apr 24, 2019 | 12.27 | 12.35 | 12.26 | 12.32 | 76,519 | +0.07(+0.59%) |
Apr 23, 2019 | 12.23 | 12.30 | 12.18 | 12.24 | 57,228 | +0.07(+0.56%) |
Apr 22, 2019 | 12.15 | 12.23 | 12.13 | 12.18 | 44,073 | +0.08(+0.64%) |
Apr 18, 2019 | 12.12 | 12.32 | 12.05 | 12.10 | 68,477 | +0.01(+0.04%) |
Apr 17, 2019 | 12.07 | 12.23 | 12.01 | 12.09 | 84,280 | +0.05(+0.43%) |
Apr 16, 2019 | 11.93 | 12.09 | 11.92 | 12.04 | 65,667 | +0.20(+1.67%) |
Apr 15, 2019 | 11.83 | 11.91 | 11.82 | 11.84 | 34,990 | +0.03(+0.26%) |
Apr 12, 2019 | 11.83 | 11.87 | 11.80 | 11.81 | 69,054 | +0.00(+0.00%) |
Apr 11, 2019 | 11.93 | 11.93 | 11.81 | 11.81 | 46,218 | -0.07(-0.61%) |
Apr 10, 2019 | 11.90 | 11.94 | 11.84 | 11.88 | 43,548 | +0.06(+0.47%) |
Apr 09, 2019 | 11.93 | 11.98 | 11.80 | 11.83 | 78,706 | -0.17(-1.38%) |
Apr 08, 2019 | 11.82 | 12.00 | 11.82 | 11.99 | 92,175 | +0.20(+1.66%) |
Apr 05, 2019 | 11.90 | 11.91 | 11.74 | 11.80 | 38,752 | +0.03(+0.22%) |
Apr 04, 2019 | 11.89 | 11.89 | 11.77 | 11.77 | 71,444 | -0.13(-1.08%) |
Apr 03, 2019 | 11.72 | 11.92 | 11.72 | 11.90 | 63,256 | +0.21(+1.76%) |
Apr 02, 2019 | 11.81 | 11.87 | 11.67 | 11.69 | 79,888 | -0.21(-1.78%) |
Apr 01, 2019 | 11.74 | 11.91 | 11.74 | 11.91 | 68,239 | +0.23(+1.94%) |
Mar 29, 2019 | 11.66 | 11.71 | 11.61 | 11.68 | 52,316 | +0.05(+0.40%) |
Mar 28, 2019 | 11.49 | 11.63 | 11.49 | 11.63 | 31,054 | +0.13(+1.12%) |
Mar 27, 2019 | 11.62 | 11.62 | 11.48 | 11.50 | 97,622 | -0.06(-0.54%) |
Mar 26, 2019 | 11.50 | 11.66 | 11.50 | 11.57 | 68,152 | +0.03(+0.27%) |
Mar 25, 2019 | 11.48 | 11.61 | 11.43 | 11.53 | 76,164 | +0.04(+0.36%) |
Mar 22, 2019 | 11.66 | 11.66 | 11.46 | 11.49 | 82,349 | -0.15(-1.33%) |
Mar 21, 2019 | 11.54 | 11.71 | 11.54 | 11.65 | 69,977 | +0.06(+0.53%) |
Mar 20, 2019 | 11.65 | 11.68 | 11.59 | 11.59 | 43,102 | -0.07(-0.62%) |
Mar 19, 2019 | 11.61 | 11.67 | 11.59 | 11.66 | 55,557 | +0.12(+1.03%) |
Mar 18, 2019 | 11.63 | 11.63 | 11.52 | 11.54 | 64,529 | -0.05(-0.45%) |
Mar 15, 2019 | 11.55 | 11.62 | 11.51 | 11.59 | 72,661 | +0.05(+0.45%) |
Mar 14, 2019 | 11.52 | 11.54 | 11.42 | 11.54 | 76,569 | +0.06(+0.54%) |
Mar 13, 2019 | 11.53 | 11.53 | 11.41 | 11.48 | 85,573 | +0.01(+0.05%) |
Mar 12, 2019 | 11.46 | 11.49 | 11.41 | 11.47 | 47,698 | +0.07(+0.59%) |
Mar 11, 2019 | 11.30 | 11.45 | 11.21 | 11.41 | 121,429 | +0.24(+2.13%) |
Mar 08, 2019 | 11.24 | 11.24 | 11.11 | 11.17 | 61,616 | -0.13(-1.11%) |
Mar 07, 2019 | 11.32 | 11.34 | 11.20 | 11.29 | 94,122 | -0.10(-0.85%) |
Mar 06, 2019 | 11.52 | 11.52 | 11.29 | 11.39 | 107,492 | -0.13(-1.11%) |
Mar 05, 2019 | 11.51 | 11.56 | 11.45 | 11.52 | 238,676 | +0.03(+0.22%) |
Mar 04, 2019 | 11.44 | 11.49 | 11.32 | 11.49 | 127,106 | +0.11(+0.95%) |
Mar 01, 2019 | 11.48 | 11.52 | 11.36 | 11.39 | 98,206 | +0.02(+0.13%) |
Feb 28, 2019 | 11.38 | 11.42 | 11.32 | 11.37 | 104,595 | +0.04(+0.36%) |
Feb 27, 2019 | 11.34 | 11.36 | 11.27 | 11.33 | 62,018 | +0.02(+0.14%) |
Feb 26, 2019 | 11.34 | 11.34 | 11.31 | 11.31 | 58,734 | -0.04(-0.32%) |
Feb 25, 2019 | 11.32 | 11.39 | 11.32 | 11.35 | 65,525 | +0.07(+0.64%) |
Feb 22, 2019 | 11.21 | 11.30 | 11.21 | 11.28 | 61,891 | +0.08(+0.69%) |
Feb 21, 2019 | 11.12 | 11.27 | 11.11 | 11.20 | 146,878 | +0.00(+0.00%) |
Feb 20, 2019 | 11.17 | 11.23 | 11.13 | 11.20 | 84,098 | +0.04(+0.32%) |
Feb 19, 2019 | 10.97 | 11.17 | 10.91 | 11.17 | 80,217 | +0.09(+0.83%) |
Feb 15, 2019 | 11.04 | 11.12 | 11.04 | 11.07 | 56,620 | +0.00(+0.00%) |
Feb 14, 2019 | 11.09 | 11.09 | 11.05 | 11.07 | 36,887 | +0.01(+0.05%) |
Feb 13, 2019 | 11.11 | 11.11 | 11.03 | 11.07 | 40,024 | +0.02(+0.19%) |
Feb 12, 2019 | 11.03 | 11.07 | 10.96 | 11.05 | 69,650 | +0.06(+0.51%) |
Feb 11, 2019 | 10.94 | 10.99 | 10.94 | 10.99 | 23,712 | +0.05(+0.47%) |
Feb 08, 2019 | 10.90 | 10.94 | 10.81 | 10.94 | 27,138 | +0.03(+0.27%) |
Feb 07, 2019 | 11.01 | 11.01 | 10.82 | 10.91 | 85,031 | -0.11(-0.97%) |
Feb 06, 2019 | 10.97 | 11.02 | 10.93 | 11.02 | 58,510 | +0.08(+0.70%) |
Feb 05, 2019 | 10.94 | 10.96 | 10.85 | 10.94 | 96,241 | +0.07(+0.65%) |
Feb 04, 2019 | 10.79 | 10.92 | 10.77 | 10.87 | 104,984 | +0.08(+0.71%) |
Feb 01, 2019 | 10.87 | 10.89 | 10.67 | 10.79 | 146,005 | -0.03(-0.23%) |
Jan 31, 2019 | 10.73 | 10.82 | 10.68 | 10.82 | 52,941 | +0.11(+1.04%) |
Jan 30, 2019 | 10.55 | 10.73 | 10.55 | 10.71 | 94,576 | +0.19(+1.79%) |
Jan 29, 2019 | 10.55 | 10.56 | 10.48 | 10.52 | 64,049 | -0.05(-0.43%) |
Jan 28, 2019 | 10.51 | 10.57 | 10.42 | 10.57 | 68,732 | +0.01(+0.05%) |
Jan 25, 2019 | 10.51 | 10.59 | 10.51 | 10.56 | 59,818 | +0.05(+0.48%) |
Jan 24, 2019 | 10.49 | 10.56 | 10.44 | 10.51 | 90,208 | +0.07(+0.63%) |
Jan 23, 2019 | 10.48 | 10.57 | 10.42 | 10.44 | 53,581 | -0.02(-0.15%) |
Jan 22, 2019 | 10.56 | 10.56 | 10.44 | 10.46 | 44,777 | -0.19(-1.77%) |
Jan 18, 2019 | 10.58 | 10.71 | 10.56 | 10.65 | 31,286 | +0.09(+0.87%) |
Jan 17, 2019 | 10.46 | 10.61 | 10.46 | 10.56 | 37,331 | +0.08(+0.73%) |
Jan 16, 2019 | 10.57 | 10.57 | 10.48 | 10.48 | 41,121 | -0.07(-0.63%) |
Jan 15, 2019 | 10.43 | 10.55 | 10.43 | 10.55 | 49,732 | +0.08(+0.78%) |
Jan 14, 2019 | 10.54 | 10.54 | 10.43 | 10.46 | 26,729 | -0.09(-0.82%) |
Jan 11, 2019 | 10.46 | 10.55 | 10.46 | 10.55 | 44,273 | +0.04(+0.42%) |
Jan 10, 2019 | 10.45 | 10.53 | 10.26 | 10.51 | 108,448 | +0.10(+0.92%) |
Jan 09, 2019 | 10.27 | 10.42 | 10.25 | 10.41 | 46,551 | +0.23(+2.28%) |
Jan 08, 2019 | 10.09 | 10.22 | 9.997 | 10.18 | 72,578 | +0.18(+1.82%) |
Jan 07, 2019 | 9.720 | 10.05 | 9.720 | 9.997 | 77,526 | +0.32(+3.28%) |
Jan 04, 2019 | 9.447 | 9.735 | 9.447 | 9.679 | 61,095 | +0.25(+2.62%) |
Jan 03, 2019 | 9.518 | 9.538 | 9.362 | 9.432 | 133,269 | -0.12(-1.27%) |
Jan 02, 2019 | 9.321 | 9.568 | 9.226 | 9.553 | 126,690 | +0.17(+1.77%) |
Dec 31, 2018 | 9.488 | 9.689 | 9.367 | 9.387 | 243,390 | -0.09(-0.96%) |
Dec 28, 2018 | 9.311 | 9.543 | 9.226 | 9.478 | 232,480 | +0.18(+1.90%) |
Dec 27, 2018 | 9.069 | 9.301 | 9.029 | 9.301 | 153,957 | +0.16(+1.71%) |
Dec 26, 2018 | 8.903 | 9.150 | 8.863 | 9.145 | 324,219 | +0.24(+2.72%) |
Dec 24, 2018 | 9.004 | 9.004 | 8.827 | 8.903 | 97,792 | -0.03(-0.34%) |
Dec 21, 2018 | 9.251 | 9.286 | 8.928 | 8.933 | 191,023 | -0.37(-3.96%) |
Dec 20, 2018 | 9.538 | 9.669 | 9.113 | 9.301 | 247,663 | -0.40(-4.16%) |
Dec 19, 2018 | 9.886 | 10.04 | 9.704 | 9.704 | 119,947 | -0.26(-2.63%) |
Dec 18, 2018 | 10.21 | 10.24 | 9.962 | 9.967 | 186,677 | -0.25(-2.42%) |
Dec 17, 2018 | 10.73 | 10.77 | 10.21 | 10.21 | 150,021 | -0.58(-5.37%) |
Dec 14, 2018 | 10.90 | 10.92 | 10.79 | 10.79 | 106,917 | -0.24(-2.15%) |
Dec 13, 2018 | 11.17 | 11.22 | 11.02 | 11.03 | 59,342 | -0.14(-1.26%) |
Dec 12, 2018 | 11.10 | 11.24 | 11.10 | 11.17 | 48,721 | +0.09(+0.85%) |
Dec 11, 2018 | 11.06 | 11.16 | 11.03 | 11.08 | 75,213 | +0.07(+0.64%) |
Dec 10, 2018 | 11.13 | 11.17 | 10.81 | 11.01 | 97,158 | -0.17(-1.48%) |
Dec 07, 2018 | 11.18 | 11.21 | 10.97 | 11.17 | 70,554 | -0.01(-0.04%) |
Dec 06, 2018 | 11.07 | 11.18 | 10.84 | 11.18 | 59,945 | -0.04(-0.31%) |
Dec 04, 2018 | 11.36 | 11.43 | 11.13 | 11.21 | 110,128 | -0.19(-1.67%) |
Dec 03, 2018 | 11.39 | 11.51 | 11.39 | 11.40 | 68,183 | +0.13(+1.11%) |
Nov 30, 2018 | 11.22 | 11.30 | 11.11 | 11.28 | 32,778 | +0.04(+0.33%) |
Nov 29, 2018 | 11.16 | 11.27 | 11.13 | 11.24 | 43,881 | +0.08(+0.74%) |
Nov 28, 2018 | 10.97 | 11.16 | 10.90 | 11.16 | 95,210 | +0.30(+2.77%) |
Nov 27, 2018 | 10.85 | 10.94 | 10.85 | 10.86 | 87,912 | -0.02(-0.14%) |
Nov 26, 2018 | 10.84 | 10.97 | 10.75 | 10.87 | 53,331 | +0.08(+0.70%) |
Nov 23, 2018 | 10.70 | 10.87 | 10.69 | 10.80 | 27,981 | +0.02(+0.14%) |
Nov 21, 2018 | 10.78 | 10.78 | 10.78 | 0 | -0.01(-0.05%) | |
Nov 20, 2018 | 10.97 | 10.98 | 10.72 | 10.79 | 111,567 | -0.31(-2.75%) |
Nov 19, 2018 | 11.32 | 11.33 | 11.09 | 11.09 | 60,540 | -0.26(-2.25%) |
Nov 16, 2018 | 11.32 | 11.43 | 11.29 | 11.35 | 65,957 | -0.05(-0.48%) |
Nov 15, 2018 | 11.34 | 11.42 | 11.20 | 11.40 | 69,544 | +0.01(+0.04%) |
Nov 14, 2018 | 11.55 | 11.63 | 11.38 | 11.40 | 105,219 | -0.14(-1.17%) |
Nov 13, 2018 | 11.57 | 11.78 | 11.53 | 11.53 | 105,377 | -0.04(-0.30%) |
Nov 12, 2018 | 11.63 | 11.63 | 11.49 | 11.57 | 107,286 | -0.09(-0.73%) |
Nov 09, 2018 | 11.55 | 11.68 | 11.52 | 11.65 | 62,959 | +0.00(+0.03%) |
Nov 08, 2018 | 11.64 | 11.77 | 11.55 | 11.65 | 107,049 | +0.02(+0.21%) |
Nov 07, 2018 | 11.43 | 11.63 | 11.38 | 11.62 | 59,088 | +0.29(+2.54%) |
Nov 06, 2018 | 11.23 | 11.34 | 11.19 | 11.34 | 34,712 | +0.13(+1.20%) |
Nov 05, 2018 | 11.14 | 11.22 | 11.09 | 11.20 | 26,451 | +0.01(+0.04%) |
Nov 02, 2018 | 11.09 | 11.21 | 11.08 | 11.20 | 59,787 | +0.14(+1.26%) |
Nov 01, 2018 | 10.83 | 11.06 | 10.81 | 11.06 | 153,997 | +0.39(+3.68%) |
Oct 31, 2018 | 10.49 | 10.78 | 10.49 | 10.67 | 74,633 | +0.25(+2.43%) |
Oct 30, 2018 | 10.38 | 10.54 | 10.38 | 10.41 | 103,298 | -0.03(-0.29%) |
Oct 29, 2018 | 10.66 | 10.74 | 10.41 | 10.44 | 41,842 | -0.18(-1.73%) |
Oct 26, 2018 | 10.78 | 10.78 | 10.60 | 10.63 | 76,696 | -0.20(-1.88%) |
Oct 25, 2018 | 10.98 | 11.06 | 10.64 | 10.83 | 136,041 | -0.10(-0.95%) |
Oct 24, 2018 | 11.19 | 11.24 | 10.93 | 10.93 | 55,936 | -0.27(-2.44%) |
Oct 23, 2018 | 11.21 | 11.27 | 11.06 | 11.21 | 77,320 | -0.11(-1.01%) |
Oct 22, 2018 | 11.36 | 11.37 | 11.30 | 11.32 | 30,106 | -0.03(-0.26%) |
Oct 19, 2018 | 11.36 | 11.46 | 11.29 | 11.35 | 60,189 | +0.03(+0.26%) |
Oct 18, 2018 | 11.37 | 11.38 | 11.23 | 11.32 | 59,495 | -0.01(-0.13%) |
Oct 17, 2018 | 11.43 | 11.43 | 11.27 | 11.34 | 64,942 | -0.09(-0.78%) |
Oct 16, 2018 | 11.10 | 11.43 | 11.10 | 11.43 | 108,681 | +0.40(+3.60%) |
Oct 15, 2018 | 11.05 | 11.09 | 10.96 | 11.03 | 83,420 | +0.00(+0.00%) |
Oct 12, 2018 | 10.93 | 11.03 | 10.90 | 11.03 | 87,567 | +0.22(+2.02%) |
Oct 11, 2018 | 10.93 | 10.93 | 10.68 | 10.81 | 185,503 | -0.14(-1.32%) |
Oct 10, 2018 | 11.52 | 11.52 | 10.95 | 10.95 | 150,897 | -0.60(-5.21%) |
Oct 09, 2018 | 11.45 | 11.56 | 11.39 | 11.56 | 85,142 | +0.08(+0.73%) |
Oct 08, 2018 | 11.56 | 11.64 | 11.35 | 11.47 | 83,873 | -0.12(-1.02%) |
Oct 05, 2018 | 12.07 | 12.08 | 11.48 | 11.59 | 315,477 | -0.52(-4.28%) |
Oct 04, 2018 | 12.12 | 12.20 | 12.02 | 12.11 | 117,845 | -0.04(-0.37%) |
Oct 03, 2018 | 12.36 | 12.41 | 12.11 | 12.15 | 91,774 | -0.26(-2.07%) |
Oct 02, 2018 | 12.41 | 12.43 | 12.26 | 12.41 | 126,136 | +0.03(+0.24%) |
Oct 01, 2018 | 12.31 | 12.40 | 12.27 | 12.38 | 73,972 | +0.13(+1.05%) |
Sep 28, 2018 | 12.38 | 12.38 | 12.24 | 12.25 | 74,408 | -0.12(-1.00%) |
Sep 27, 2018 | 12.37 | 12.38 | 12.32 | 12.37 | 68,618 | +0.04(+0.32%) |
Sep 26, 2018 | 12.26 | 12.34 | 12.26 | 12.34 | 45,363 | +0.08(+0.68%) |
Sep 25, 2018 | 12.13 | 12.25 | 12.09 | 12.25 | 181,555 | +0.11(+0.89%) |
Sep 24, 2018 | 12.08 | 12.14 | 12.05 | 12.14 | 106,333 | +0.06(+0.49%) |
Sep 21, 2018 | 12.21 | 12.21 | 12.08 | 12.08 | 75,017 | -0.07(-0.57%) |
Sep 20, 2018 | 12.07 | 12.21 | 12.06 | 12.15 | 60,970 | +0.06(+0.49%) |
Sep 19, 2018 | 12.02 | 12.12 | 12.02 | 12.09 | 50,066 | +0.07(+0.62%) |
Sep 18, 2018 | 12.16 | 12.16 | 11.98 | 12.02 | 126,466 | -0.14(-1.14%) |
Sep 17, 2018 | 12.23 | 12.23 | 12.11 | 12.16 | 45,553 | -0.08(-0.68%) |
Sep 14, 2018 | 12.23 | 12.27 | 12.17 | 12.24 | 55,755 | -0.01(-0.08%) |
Sep 13, 2018 | 12.34 | 12.40 | 12.22 | 12.25 | 74,356 | -0.08(-0.65%) |
Sep 12, 2018 | 12.27 | 12.40 | 12.27 | 12.33 | 85,174 | +0.07(+0.56%) |
Sep 11, 2018 | 12.22 | 12.39 | 12.18 | 12.26 | 333,412 | +0.02(+0.16%) |
Sep 10, 2018 | 12.10 | 12.28 | 12.06 | 12.24 | 122,241 | +0.18(+1.50%) |
Sep 07, 2018 | 12.06 | 12.11 | 12.01 | 12.06 | 34,289 | +0.00(+0.00%) |
Sep 06, 2018 | 12.02 | 12.07 | 12.00 | 12.06 | 81,488 | +0.00(+0.00%) |
Sep 05, 2018 | 12.18 | 12.20 | 12.03 | 12.06 | 84,268 | -0.16(-1.32%) |
Sep 04, 2018 | 12.19 | 12.23 | 12.15 | 12.22 | 90,444 | +0.07(+0.56%) |
Aug 31, 2018 | 12.16 | 12.16 | 12.16 | 0 | +0.03(+0.24%) | |
Aug 30, 2018 | 12.25 | 12.26 | 12.11 | 12.13 | 144,737 | -0.12(-1.00%) |
Aug 29, 2018 | 12.15 | 12.32 | 12.11 | 12.25 | 124,372 | +0.14(+1.17%) |
Aug 28, 2018 | 12.14 | 12.14 | 12.09 | 12.11 | 65,557 | +0.00(+0.00%) |
Aug 27, 2018 | 12.18 | 12.19 | 12.08 | 12.11 | 89,664 | -0.02(-0.16%) |
Aug 24, 2018 | 12.12 | 12.17 | 12.08 | 12.13 | 45,310 | +0.06(+0.53%) |
Aug 23, 2018 | 12.15 | 12.17 | 12.04 | 12.06 | 76,426 | -0.09(-0.73%) |
Aug 22, 2018 | 12.22 | 12.23 | 12.09 | 12.15 | 87,501 | -0.07(-0.60%) |
Aug 21, 2018 | 12.24 | 12.24 | 12.19 | 12.22 | 39,706 | +0.01(+0.08%) |
Aug 20, 2018 | 12.11 | 12.24 | 12.11 | 12.21 | 88,905 | +0.10(+0.85%) |
Aug 17, 2018 | 12.04 | 12.11 | 11.99 | 12.11 | 105,113 | +0.02(+0.20%) |
Aug 16, 2018 | 12.03 | 12.09 | 12.01 | 12.09 | 53,209 | +0.07(+0.61%) |
Aug 15, 2018 | 11.99 | 12.01 | 11.88 | 12.01 | 54,697 | +0.00(+0.00%) |
Aug 14, 2018 | 11.95 | 12.01 | 11.87 | 12.01 | 69,617 | +0.09(+0.78%) |
Aug 13, 2018 | 11.92 | 11.95 | 11.86 | 11.92 | 67,535 | -0.05(-0.41%) |
Aug 10, 2018 | 12.04 | 12.04 | 11.92 | 11.97 | 81,028 | -0.03(-0.26%) |
Aug 09, 2018 | 11.89 | 12.00 | 11.89 | 12.00 | 76,955 | +0.11(+0.90%) |
Aug 08, 2018 | 12.06 | 12.06 | 11.89 | 11.89 | 60,867 | -0.13(-1.05%) |
Aug 07, 2018 | 11.95 | 12.03 | 11.86 | 12.02 | 95,828 | +0.10(+0.82%) |
Aug 06, 2018 | 11.84 | 11.92 | 11.80 | 11.92 | 34,788 | +0.06(+0.53%) |
Aug 03, 2018 | 11.79 | 11.86 | 11.73 | 11.86 | 54,045 | +0.11(+0.95%) |
Aug 02, 2018 | 11.74 | 11.75 | 11.68 | 11.75 | 51,996 | +0.00(+0.04%) |
Aug 01, 2018 | 11.77 | 11.79 | 11.70 | 11.74 | 60,588 | +0.02(+0.17%) |
Jul 31, 2018 | 11.78 | 11.79 | 11.70 | 11.72 | 76,152 | -0.08(-0.66%) |
Jul 30, 2018 | 11.80 | 11.85 | 11.74 | 11.80 | 52,939 | +0.04(+0.37%) |
Jul 27, 2018 | 11.86 | 11.86 | 11.72 | 11.76 | 50,346 | -0.05(-0.45%) |
Jul 26, 2018 | 11.78 | 11.82 | 11.77 | 11.81 | 50,958 | +0.04(+0.37%) |
Jul 25, 2018 | 11.77 | 11.77 | 11.71 | 11.77 | 47,417 | +0.01(+0.08%) |
Jul 24, 2018 | 11.74 | 11.79 | 11.70 | 11.76 | 55,450 | +0.10(+0.88%) |
Jul 23, 2018 | 11.64 | 11.71 | 11.61 | 11.65 | 57,472 | +0.02(+0.17%) |
Jul 20, 2018 | 11.58 | 11.67 | 11.58 | 11.64 | 52,616 | +0.05(+0.46%) |
Jul 19, 2018 | 11.59 | 11.68 | 11.57 | 11.58 | 154,472 | -0.04(-0.33%) |
Jul 18, 2018 | 11.65 | 11.65 | 11.57 | 11.62 | 82,676 | -0.03(-0.25%) |
Jul 17, 2018 | 11.61 | 11.65 | 11.58 | 11.65 | 36,263 | +0.02(+0.21%) |
Jul 16, 2018 | 11.65 | 11.65 | 11.61 | 11.63 | 44,898 | +0.01(+0.13%) |
Jul 13, 2018 | 11.66 | 11.66 | 11.58 | 11.61 | 57,877 | -0.00(-0.04%) |
Jul 12, 2018 | 11.51 | 11.66 | 11.49 | 11.62 | 67,930 | +0.13(+1.14%) |
Jul 11, 2018 | 11.47 | 11.48 | 11.39 | 11.48 | 80,325 | -0.01(-0.05%) |
Jul 10, 2018 | 11.44 | 11.49 | 11.39 | 11.49 | 77,201 | +0.10(+0.85%) |
Jul 09, 2018 | 11.28 | 11.40 | 11.24 | 11.39 | 91,667 | +0.19(+1.68%) |
Jul 06, 2018 | 11.18 | 11.27 | 11.11 | 11.21 | 157,245 | -0.04(-0.39%) |
Jul 05, 2018 | 11.25 | 11.27 | 11.16 | 11.25 | 50,058 | +0.04(+0.35%) |
Jul 03, 2018 | 11.21 | 11.21 | 11.21 | 0 | -0.08(-0.73%) | |
Jul 02, 2018 | 11.09 | 11.29 | 10.99 | 11.29 | 49,574 | +0.20(+1.83%) |
Jun 29, 2018 | 11.20 | 11.20 | 11.09 | 11.09 | 79,482 | -0.06(-0.56%) |
Jun 28, 2018 | 11.27 | 11.27 | 11.05 | 11.15 | 204,514 | -0.13(-1.11%) |
Jun 27, 2018 | 11.29 | 11.41 | 11.28 | 11.28 | 85,376 | -0.06(-0.51%) |
Jun 26, 2018 | 11.36 | 11.38 | 11.27 | 11.34 | 65,830 | +0.00(+0.04%) |
Jun 25, 2018 | 11.49 | 11.49 | 11.33 | 11.33 | 96,893 | -0.17(-1.51%) |
Jun 22, 2018 | 11.50 | 11.51 | 11.39 | 11.51 | 57,587 | +0.07(+0.63%) |
Jun 21, 2018 | 11.53 | 11.53 | 11.39 | 11.43 | 138,907 | -0.06(-0.55%) |
Jun 20, 2018 | 11.47 | 11.50 | 11.43 | 11.50 | 72,411 | +0.03(+0.25%) |
Jun 19, 2018 | 11.49 | 11.49 | 11.36 | 11.47 | 75,180 | -0.02(-0.21%) |
Jun 18, 2018 | 11.55 | 11.55 | 11.48 | 11.49 | 97,816 | -0.13(-1.08%) |
Jun 15, 2018 | 11.66 | 11.52 | 11.62 | 320,485 | -0.04(-0.33%) | |
Jun 14, 2018 | 11.48 | 11.66 | 11.48 | 11.66 | 680,621 | +0.22(+1.94%) |
Jun 13, 2018 | 11.49 | 11.49 | 11.40 | 11.43 | 100,823 | -0.02(-0.17%) |
Jun 12, 2018 | 11.48 | 11.50 | 11.45 | 11.45 | 72,270 | -0.04(-0.38%) |
Jun 11, 2018 | 11.47 | 11.50 | 11.43 | 11.50 | 56,157 | +0.06(+0.55%) |
Jun 08, 2018 | 11.42 | 11.46 | 11.37 | 11.43 | 68,750 | +0.04(+0.37%) |
Jun 07, 2018 | 11.51 | 11.51 | 11.31 | 11.39 | 175,713 | -0.06(-0.54%) |
Jun 06, 2018 | 11.45 | 11.32 | 11.45 | 67,173 | +0.11(+0.97%) | |
Jun 05, 2018 | 11.29 | 11.35 | 11.23 | 11.34 | 63,849 | +0.05(+0.47%) |
Jun 04, 2018 | 11.26 | 11.32 | 11.21 | 11.29 | 86,844 | +0.04(+0.40%) |
Jun 01, 2018 | 11.23 | 11.26 | 11.16 | 11.25 | 56,836 | +0.07(+0.58%) |
May 31, 2018 | 11.30 | 11.30 | 11.12 | 11.18 | 86,873 | -0.08(-0.68%) |
May 30, 2018 | 11.25 | 11.33 | 11.15 | 11.26 | 948,357 | +0.04(+0.38%) |
May 29, 2018 | 11.15 | 11.23 | 10.90 | 11.21 | 800,789 | +0.02(+0.17%) |
May 25, 2018 | 11.19 | 11.19 | 11.19 | 0 | -0.01(-0.09%) | |
May 24, 2018 | 11.16 | 11.29 | 11.09 | 11.20 | 605,415 | +0.02(+0.21%) |
May 23, 2018 | 11.26 | 11.26 | 11.13 | 11.18 | 67,203 | -0.13(-1.19%) |
May 22, 2018 | 11.31 | 11.31 | 11.15 | 11.31 | 289,228 | +0.06(+0.51%) |
May 21, 2018 | 11.18 | 11.43 | 11.18 | 11.26 | 256,957 | +0.01(+0.13%) |
May 18, 2018 | 11.20 | 11.24 | 11.13 | 11.24 | 79,295 | +0.04(+0.34%) |
May 17, 2018 | 11.09 | 11.20 | 11.05 | 11.20 | 106,082 | +0.12(+1.04%) |
May 16, 2018 | 11.04 | 11.09 | 10.99 | 11.09 | 89,580 | +0.06(+0.52%) |
May 15, 2018 | 11.12 | 11.12 | 10.96 | 11.03 | 65,902 | -0.08(-0.69%) |
May 14, 2018 | 11.10 | 11.16 | 11.07 | 11.11 | 41,607 | +0.02(+0.22%) |
May 11, 2018 | 11.05 | 11.08 | 11.01 | 11.08 | 47,789 | +0.07(+0.65%) |
May 10, 2018 | 11.08 | 11.09 | 10.96 | 11.01 | 74,541 | +0.05(+0.42%) |
May 09, 2018 | 10.99 | 11.02 | 10.93 | 10.97 | 69,629 | +0.05(+0.44%) |
May 08, 2018 | 10.84 | 11.01 | 10.84 | 10.92 | 47,922 | +0.05(+0.48%) |
May 07, 2018 | 10.87 | 10.95 | 10.82 | 10.87 | 90,873 | +0.03(+0.31%) |
May 04, 2018 | 10.76 | 10.87 | 10.72 | 10.83 | 82,519 | +0.08(+0.71%) |
May 03, 2018 | 10.78 | 10.83 | 10.62 | 10.76 | 74,470 | -0.02(-0.22%) |
May 02, 2018 | 10.75 | 10.83 | 10.71 | 10.78 | 71,907 | +0.05(+0.44%) |