Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.83 | 13.07 | 12.80 | 13.07 | 59,878 | +0.24(+1.85%) |
Jul 30, 2018 | 12.64 | 12.83 | 12.60 | 12.83 | 52,511 | +0.24(+1.89%) |
Jul 27, 2018 | 12.64 | 12.64 | 12.52 | 12.60 | 21,206 | -0.04(-0.31%) |
Jul 26, 2018 | 12.40 | 12.68 | 12.39 | 12.64 | 62,069 | +0.36(+2.90%) |
Jul 25, 2018 | 12.16 | 12.32 | 12.16 | 12.28 | 55,572 | +0.24(+1.97%) |
Jul 24, 2018 | 11.92 | 12.20 | 11.92 | 12.04 | 38,684 | +0.08(+0.66%) |
Jul 23, 2018 | 11.92 | 12.20 | 11.92 | 11.96 | 31,061 | +0.00(+0.00%) |
Jul 20, 2018 | 12.04 | 12.17 | 11.76 | 11.96 | 49,608 | -0.12(-0.98%) |
Jul 19, 2018 | 12.08 | 12.24 | 12.08 | 12.08 | 8,464 | -0.04(-0.33%) |
Jul 18, 2018 | 12.00 | 12.20 | 12.00 | 12.12 | 20,640 | -0.01(-0.07%) |
Jul 17, 2018 | 11.88 | 12.28 | 11.88 | 12.13 | 27,323 | +0.21(+1.73%) |
Jul 16, 2018 | 11.88 | 11.96 | 11.69 | 11.92 | 31,287 | -0.08(-0.66%) |
Jul 13, 2018 | 11.84 | 12.28 | 11.84 | 12.00 | 33,282 | +0.12(+1.00%) |
Jul 12, 2018 | 11.84 | 11.96 | 11.76 | 11.88 | 5,204 | +0.04(+0.33%) |
Jul 11, 2018 | 11.84 | 11.96 | 11.78 | 11.84 | 28,869 | -0.04(-0.33%) |
Jul 10, 2018 | 11.84 | 12.16 | 11.84 | 11.88 | 22,415 | -0.04(-0.33%) |
Jul 09, 2018 | 11.88 | 12.00 | 11.82 | 11.92 | 14,595 | -0.04(-0.33%) |
Jul 06, 2018 | 11.88 | 12.00 | 11.88 | 11.96 | 17,267 | +0.16(+1.34%) |
Jul 05, 2018 | 12.14 | 12.20 | 11.77 | 11.80 | 20,243 | -0.08(-0.67%) |
Jul 03, 2018 | 11.88 | 11.88 | 11.88 | 0 | +0.16(+1.35%) | |
Jul 02, 2018 | 11.72 | 11.80 | 11.69 | 11.72 | 23,624 | -0.20(-1.66%) |
Jun 29, 2018 | 11.93 | 11.80 | 11.92 | 18,331 | +0.04(+0.33%) | |
Jun 28, 2018 | 11.92 | 12.04 | 11.69 | 11.88 | 33,297 | -0.08(-0.66%) |
Jun 27, 2018 | 12.28 | 12.28 | 11.88 | 11.96 | 29,442 | -0.20(-1.63%) |
Jun 26, 2018 | 12.00 | 12.28 | 11.92 | 12.16 | 24,053 | +0.14(+1.17%) |
Jun 25, 2018 | 12.12 | 12.16 | 11.92 | 12.02 | 26,568 | -0.18(-1.48%) |
Jun 22, 2018 | 12.24 | 12.24 | 12.18 | 12.20 | 9,260 | +0.00(+0.00%) |
Jun 21, 2018 | 12.28 | 12.28 | 12.20 | 12.20 | 6,849 | +0.04(+0.33%) |
Jun 20, 2018 | 12.56 | 12.56 | 12.12 | 12.16 | 41,565 | -0.42(-3.31%) |
Jun 19, 2018 | 12.60 | 12.64 | 12.40 | 12.58 | 19,325 | -0.10(-0.78%) |
Jun 18, 2018 | 12.68 | 12.68 | 12.64 | 12.68 | 17,798 | +0.00(+0.00%) |
Jun 15, 2018 | 12.87 | 12.64 | 12.68 | 17,919 | -0.20(-1.54%) | |
Jun 14, 2018 | 12.68 | 12.87 | 12.68 | 12.87 | 6,621 | +0.20(+1.56%) |
Jun 13, 2018 | 12.72 | 12.75 | 12.64 | 12.68 | 11,554 | -0.08(-0.62%) |
Jun 12, 2018 | 12.79 | 12.79 | 12.68 | 12.75 | 7,699 | -0.12(-0.92%) |
Jun 11, 2018 | 12.64 | 12.95 | 12.64 | 12.87 | 38,980 | +0.20(+1.56%) |
Jun 08, 2018 | 12.83 | 12.87 | 12.68 | 12.68 | 17,606 | -0.08(-0.62%) |
Jun 07, 2018 | 12.68 | 12.91 | 12.68 | 12.75 | 12,018 | +0.00(+0.00%) |
Jun 06, 2018 | 12.75 | 31,146 | +0.08(+0.62%) | |||
Jun 05, 2018 | 12.87 | 12.87 | 12.60 | 12.68 | 11,475 | -0.28(-2.14%) |
Jun 04, 2018 | 12.95 | 13.00 | 12.64 | 12.95 | 18,730 | +0.04(+0.31%) |
Jun 01, 2018 | 12.68 | 12.95 | 12.61 | 12.91 | 29,354 | +0.24(+1.87%) |
May 31, 2018 | 12.48 | 12.68 | 12.48 | 12.68 | 27,364 | +0.28(+2.24%) |
May 30, 2018 | 12.52 | 12.68 | 12.40 | 12.40 | 61,170 | -0.16(-1.26%) |
May 29, 2018 | 12.36 | 12.68 | 12.36 | 12.56 | 41,269 | +0.16(+1.28%) |
May 25, 2018 | 12.40 | 12.40 | 12.40 | 0 | +0.16(+1.29%) | |
May 24, 2018 | 12.40 | 12.40 | 11.96 | 12.24 | 19,885 | -0.12(-0.96%) |
May 23, 2018 | 12.32 | 12.48 | 12.20 | 12.36 | 19,545 | +0.16(+1.30%) |
May 22, 2018 | 12.52 | 12.57 | 12.12 | 12.20 | 34,213 | -0.28(-2.22%) |
May 21, 2018 | 12.60 | 12.68 | 12.36 | 12.48 | 38,567 | -0.12(-0.94%) |
May 18, 2018 | 12.64 | 12.68 | 12.48 | 12.60 | 22,164 | +0.00(+0.00%) |
May 17, 2018 | 12.48 | 12.67 | 12.40 | 12.60 | 19,253 | +0.20(+1.60%) |
May 16, 2018 | 12.28 | 12.68 | 12.28 | 12.40 | 51,063 | +0.04(+0.32%) |
May 15, 2018 | 12.28 | 12.36 | 12.20 | 12.36 | 5,470 | +0.08(+0.65%) |
May 14, 2018 | 12.04 | 12.44 | 11.88 | 12.28 | 47,572 | +0.16(+1.31%) |
May 11, 2018 | 11.84 | 12.12 | 11.78 | 12.12 | 13,067 | +0.36(+3.03%) |
May 10, 2018 | 12.00 | 12.00 | 11.69 | 11.76 | 17,775 | -0.20(-1.64%) |
May 09, 2018 | 11.96 | 12.01 | 11.92 | 11.96 | 6,457 | +0.04(+0.32%) |
May 08, 2018 | 12.32 | 12.44 | 11.92 | 11.92 | 25,836 | -0.52(-4.14%) |
May 07, 2018 | 12.48 | 12.64 | 12.32 | 12.44 | 51,325 | +0.05(+0.40%) |
May 04, 2018 | 12.27 | 12.43 | 12.08 | 12.39 | 60,285 | +0.12(+0.94%) |
May 03, 2018 | 12.12 | 12.27 | 11.89 | 12.27 | 67,463 | +0.46(+3.90%) |
May 02, 2018 | 11.75 | 11.81 | 11.62 | 11.81 | 23,199 | +0.19(+1.65%) |
May 01, 2018 | 11.85 | 11.85 | 11.28 | 11.62 | 41,570 | -0.23(-1.94%) |
Apr 30, 2018 | 11.43 | 11.85 | 11.41 | 11.85 | 61,499 | +0.58(+5.10%) |
Apr 27, 2018 | 11.47 | 11.47 | 11.28 | 11.28 | 19,050 | -0.15(-1.34%) |
Apr 26, 2018 | 11.31 | 11.43 | 11.31 | 11.43 | 26,971 | +0.12(+1.02%) |
Apr 25, 2018 | 11.20 | 11.39 | 11.08 | 11.31 | 8,811 | +0.23(+2.08%) |
Apr 24, 2018 | 11.43 | 11.43 | 11.05 | 11.08 | 26,053 | -0.27(-2.37%) |
Apr 23, 2018 | 11.28 | 11.43 | 11.16 | 11.35 | 5,092 | +0.04(+0.34%) |
Apr 20, 2018 | 11.39 | 11.39 | 11.12 | 11.31 | 15,457 | +0.15(+1.38%) |
Apr 19, 2018 | 11.39 | 11.51 | 11.08 | 11.16 | 32,055 | -0.15(-1.36%) |
Apr 18, 2018 | 11.39 | 11.53 | 11.31 | 11.31 | 13,844 | +0.04(+0.34%) |
Apr 17, 2018 | 11.20 | 11.28 | 11.09 | 11.28 | 32,999 | +0.23(+2.08%) |
Apr 16, 2018 | 11.12 | 11.12 | 11.05 | 11.05 | 19,416 | -0.04(-0.35%) |
Apr 13, 2018 | 10.97 | 11.20 | 10.97 | 11.08 | 17,447 | +0.19(+1.76%) |
Apr 12, 2018 | 11.05 | 11.05 | 10.82 | 10.89 | 8,647 | -0.15(-1.39%) |
Apr 11, 2018 | 11.04 | 11.12 | 10.89 | 11.05 | 19,863 | -0.08(-0.69%) |
Apr 10, 2018 | 10.80 | 11.16 | 10.78 | 11.12 | 15,864 | +0.35(+3.20%) |
Apr 09, 2018 | 11.01 | 11.11 | 10.78 | 10.78 | 10,928 | -0.42(-3.77%) |
Apr 06, 2018 | 10.89 | 11.24 | 10.82 | 11.20 | 22,208 | +0.08(+0.69%) |
Apr 05, 2018 | 10.85 | 11.32 | 10.79 | 11.12 | 48,017 | +0.35(+3.20%) |
Apr 04, 2018 | 10.70 | 10.78 | 10.70 | 10.78 | 29,458 | +0.04(+0.36%) |
Apr 03, 2018 | 10.78 | 10.82 | 10.59 | 10.74 | 15,731 | -0.12(-1.06%) |
Apr 02, 2018 | 10.70 | 10.85 | 10.55 | 10.85 | 38,767 | +0.15(+1.43%) |
Mar 29, 2018 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.78 | 10.78 | 10.36 | 10.70 | 42,991 | -0.15(-1.41%) |
Mar 27, 2018 | 11.12 | 11.23 | 10.78 | 10.85 | 18,589 | -0.23(-2.08%) |
Mar 26, 2018 | 10.85 | 11.24 | 10.78 | 11.08 | 24,835 | +0.31(+2.85%) |
Mar 23, 2018 | 11.01 | 11.12 | 10.78 | 10.78 | 16,484 | -0.23(-2.09%) |
Mar 22, 2018 | 11.35 | 11.35 | 11.01 | 11.01 | 14,646 | -0.35(-3.04%) |
Mar 21, 2018 | 11.05 | 11.70 | 11.05 | 11.35 | 45,889 | +0.42(+3.86%) |
Mar 20, 2018 | 11.13 | 11.24 | 10.93 | 10.93 | 7,750 | -0.23(-2.06%) |
Mar 19, 2018 | 11.20 | 11.24 | 10.78 | 11.16 | 16,565 | +0.04(+0.34%) |
Mar 16, 2018 | 11.12 | 11.20 | 10.92 | 11.12 | 15,977 | +0.00(+0.00%) |
Mar 15, 2018 | 11.28 | 11.31 | 10.74 | 11.12 | 47,732 | -0.08(-0.68%) |
Mar 14, 2018 | 10.97 | 11.20 | 10.89 | 11.20 | 38,547 | +0.27(+2.46%) |
Mar 13, 2018 | 11.01 | 11.11 | 10.93 | 10.93 | 34,336 | -0.19(-1.72%) |
Mar 12, 2018 | 11.20 | 11.37 | 10.89 | 11.12 | 23,026 | +0.00(+0.00%) |
Mar 09, 2018 | 11.21 | 11.28 | 10.89 | 11.12 | 14,290 | +0.00(+0.00%) |
Mar 08, 2018 | 11.35 | 11.35 | 11.12 | 11.12 | 4,707 | -0.23(-2.03%) |
Mar 07, 2018 | 11.43 | 11.08 | 11.35 | 16,693 | +0.00(+0.00%) | |
Mar 06, 2018 | 10.89 | 11.39 | 10.82 | 11.35 | 28,218 | +0.46(+4.19%) |
Mar 05, 2018 | 10.89 | 10.93 | 10.69 | 10.90 | 21,414 | +0.00(+0.03%) |
Mar 02, 2018 | 10.62 | 10.89 | 10.53 | 10.89 | 15,903 | +0.23(+2.16%) |
Mar 01, 2018 | 10.82 | 10.91 | 10.28 | 10.66 | 53,107 | -0.27(-2.46%) |
Feb 28, 2018 | 10.82 | 10.93 | 10.66 | 10.93 | 19,430 | +0.12(+1.06%) |
Feb 27, 2018 | 10.97 | 11.05 | 10.58 | 10.82 | 73,552 | -0.08(-0.70%) |
Feb 26, 2018 | 11.05 | 11.16 | 10.89 | 10.89 | 60,027 | -0.15(-1.39%) |
Feb 23, 2018 | 11.51 | 11.55 | 10.85 | 11.05 | 31,816 | -0.54(-4.64%) |
Feb 22, 2018 | 11.35 | 11.77 | 11.35 | 11.58 | 29,415 | +0.19(+1.68%) |
Feb 21, 2018 | 10.78 | 11.39 | 10.78 | 11.39 | 44,550 | +0.58(+5.32%) |
Feb 20, 2018 | 11.18 | 11.18 | 10.62 | 10.82 | 42,975 | -0.50(-4.41%) |
Feb 16, 2018 | 11.31 | 11.31 | 11.31 | 0 | -0.12(-1.01%) | |
Feb 15, 2018 | 11.43 | 11.43 | 11.20 | 11.43 | 25,623 | +0.15(+1.36%) |
Feb 14, 2018 | 10.93 | 11.51 | 10.93 | 11.28 | 32,398 | +0.35(+3.16%) |
Feb 13, 2018 | 11.12 | 11.24 | 10.82 | 10.93 | 73,851 | -0.24(-2.14%) |
Feb 12, 2018 | 11.51 | 11.64 | 11.07 | 11.17 | 86,500 | -0.34(-2.92%) |
Feb 09, 2018 | 11.66 | 11.66 | 11.01 | 11.51 | 85,148 | -0.12(-0.99%) |
Feb 08, 2018 | 11.78 | 11.78 | 11.35 | 11.62 | 34,800 | -0.14(-1.18%) |
Feb 07, 2018 | 12.23 | 12.23 | 11.44 | 11.76 | 77,157 | -0.08(-0.69%) |
Feb 06, 2018 | 11.88 | 11.88 | 11.29 | 11.84 | 115,592 | +0.36(+3.10%) |
Feb 05, 2018 | 11.51 | 11.62 | 11.17 | 11.49 | 54,544 | -0.02(-0.19%) |
Feb 02, 2018 | 11.73 | 11.79 | 11.50 | 11.51 | 42,772 | -0.22(-1.90%) |
Feb 01, 2018 | 11.69 | 11.92 | 11.69 | 11.73 | 49,961 | -0.04(-0.32%) |
Jan 31, 2018 | 11.88 | 11.95 | 11.69 | 11.77 | 75,023 | -0.07(-0.63%) |
Jan 30, 2018 | 12.03 | 12.03 | 11.95 | 11.84 | 50,003 | -0.11(-0.93%) |
Jan 29, 2018 | 12.21 | 12.21 | 11.95 | 11.95 | 50,366 | -0.26(-2.13%) |
Jan 26, 2018 | 12.36 | 12.36 | 12.09 | 12.21 | 33,950 | -0.04(-0.30%) |
Jan 25, 2018 | 12.03 | 12.25 | 11.87 | 12.25 | 55,497 | +0.22(+1.85%) |
Jan 24, 2018 | 11.80 | 12.03 | 11.69 | 12.03 | 84,239 | +0.37(+3.18%) |
Jan 23, 2018 | 11.62 | 11.80 | 11.54 | 11.66 | 105,031 | +0.11(+0.96%) |
Jan 22, 2018 | 11.69 | 11.73 | 11.54 | 11.54 | 29,663 | -0.07(-0.64%) |
Jan 19, 2018 | 11.73 | 11.73 | 11.62 | 11.62 | 4,439 | -0.04(-0.32%) |
Jan 18, 2018 | 11.66 | 11.69 | 11.54 | 11.66 | 25,408 | +0.00(+0.00%) |
Jan 17, 2018 | 11.54 | 11.77 | 11.43 | 11.66 | 54,905 | +0.11(+0.96%) |
Jan 16, 2018 | 11.88 | 11.88 | 11.51 | 11.54 | 79,837 | -0.33(-2.81%) |
Jan 12, 2018 | 11.88 | 11.88 | 11.88 | 0 | +0.15(+1.27%) | |
Jan 11, 2018 | 11.77 | 11.84 | 11.73 | 11.73 | 27,966 | +0.00(+0.00%) |
Jan 10, 2018 | 11.66 | 11.71 | 11.64 | 11.73 | 11,334 | +0.07(+0.64%) |
Jan 09, 2018 | 11.69 | 11.77 | 11.58 | 11.66 | 18,464 | -0.07(-0.63%) |
Jan 08, 2018 | 11.80 | 11.80 | 11.73 | 11.73 | 20,329 | -0.15(-1.25%) |
Jan 05, 2018 | 11.84 | 11.88 | 11.73 | 11.88 | 44,737 | +0.04(+0.31%) |
Jan 04, 2018 | 11.84 | 11.88 | 11.74 | 11.84 | 26,247 | +0.00(+0.00%) |
Jan 03, 2018 | 11.66 | 11.88 | 11.62 | 11.84 | 31,781 | +0.04(+0.31%) |
Jan 02, 2018 | 11.62 | 11.88 | 11.62 | 11.80 | 33,924 | +0.19(+1.60%) |
Dec 29, 2017 | 11.62 | 11.62 | 11.62 | 0 | +0.26(+2.29%) | |
Dec 28, 2017 | 11.17 | 11.58 | 11.17 | 11.36 | 57,318 | +0.07(+0.66%) |
Dec 27, 2017 | 11.33 | 11.66 | 11.29 | 11.29 | 40,695 | +0.00(+0.00%) |
Dec 26, 2017 | 11.21 | 11.36 | 11.09 | 11.29 | 43,997 | -0.07(-0.65%) |
Dec 22, 2017 | 10.92 | 11.40 | 10.92 | 11.36 | 42,520 | +0.30(+2.68%) |
Dec 21, 2017 | 10.85 | 11.14 | 10.85 | 11.06 | 31,803 | +0.07(+0.68%) |
Dec 20, 2017 | 10.99 | 11.03 | 10.99 | 10.99 | 16,743 | +0.00(+0.00%) |
Dec 19, 2017 | 10.88 | 11.14 | 10.88 | 10.99 | 74,599 | +0.04(+0.34%) |
Dec 18, 2017 | 10.91 | 11.10 | 10.80 | 10.95 | 19,234 | +0.11(+1.03%) |
Dec 15, 2017 | 10.77 | 11.03 | 10.69 | 10.84 | 37,544 | -0.07(-0.68%) |
Dec 14, 2017 | 10.91 | 11.14 | 10.88 | 10.91 | 55,583 | +0.11(+1.03%) |
Dec 13, 2017 | 10.91 | 10.91 | 10.77 | 10.80 | 15,660 | -0.11(-1.02%) |
Dec 12, 2017 | 10.95 | 10.99 | 10.84 | 10.91 | 24,315 | -0.11(-1.01%) |
Dec 11, 2017 | 10.77 | 11.14 | 10.58 | 11.03 | 115,726 | +0.37(+3.49%) |
Dec 08, 2017 | 10.39 | 10.65 | 10.25 | 10.65 | 47,031 | +0.33(+3.24%) |
Dec 07, 2017 | 9.874 | 10.36 | 9.874 | 10.32 | 51,166 | +0.37(+3.73%) |
Dec 06, 2017 | 10.10 | 10.15 | 9.763 | 9.949 | 56,042 | -0.22(-2.19%) |
Dec 05, 2017 | 10.17 | 10.32 | 10.02 | 10.17 | 53,988 | +0.00(+0.00%) |
Dec 04, 2017 | 10.39 | 10.39 | 10.02 | 10.17 | 45,622 | -0.30(-2.84%) |
Dec 01, 2017 | 10.54 | 10.54 | 10.39 | 10.47 | 28,080 | +0.04(+0.36%) |
Nov 30, 2017 | 10.17 | 10.51 | 10.14 | 10.43 | 57,165 | +0.30(+2.93%) |