Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.36 | 11.57 | 10.92 | 10.93 | 402,944 | -0.35(-3.10%) |
Aug 29, 2019 | 10.90 | 11.32 | 10.90 | 11.28 | 777,974 | +0.44(+4.03%) |
Aug 28, 2019 | 10.27 | 10.93 | 10.26 | 10.85 | 402,615 | +0.64(+6.23%) |
Aug 27, 2019 | 10.67 | 10.73 | 10.17 | 10.21 | 425,846 | -0.37(-3.53%) |
Aug 26, 2019 | 10.74 | 10.85 | 10.52 | 10.58 | 569,730 | -0.02(-0.15%) |
Aug 23, 2019 | 10.76 | 11.03 | 10.47 | 10.60 | 447,338 | -0.33(-3.05%) |
Aug 22, 2019 | 11.05 | 11.14 | 10.89 | 10.93 | 307,698 | -0.05(-0.43%) |
Aug 21, 2019 | 11.19 | 11.19 | 10.91 | 10.98 | 397,414 | -0.01(-0.07%) |
Aug 20, 2019 | 11.02 | 11.08 | 10.85 | 10.99 | 424,997 | -0.07(-0.65%) |
Aug 19, 2019 | 11.13 | 11.20 | 10.93 | 11.06 | 544,848 | +0.05(+0.43%) |
Aug 16, 2019 | 10.50 | 11.06 | 10.44 | 11.01 | 877,196 | +0.56(+5.40%) |
Aug 15, 2019 | 10.42 | 10.62 | 10.28 | 10.45 | 495,565 | -0.04(-0.38%) |
Aug 14, 2019 | 10.77 | 10.83 | 10.44 | 10.49 | 516,345 | -0.57(-5.18%) |
Aug 13, 2019 | 11.07 | 11.43 | 11.04 | 11.06 | 483,435 | -0.02(-0.21%) |
Aug 12, 2019 | 10.94 | 11.15 | 10.84 | 11.08 | 258,458 | +0.06(+0.58%) |
Aug 09, 2019 | 11.01 | 11.13 | 10.72 | 11.02 | 490,601 | +0.04(+0.36%) |
Aug 08, 2019 | 10.86 | 10.99 | 10.69 | 10.98 | 387,267 | +0.25(+2.37%) |
Aug 07, 2019 | 10.53 | 10.82 | 10.31 | 10.73 | 378,921 | +0.04(+0.37%) |
Aug 06, 2019 | 10.67 | 10.73 | 10.35 | 10.69 | 625,984 | +0.12(+1.13%) |
Aug 05, 2019 | 10.42 | 10.65 | 10.34 | 10.57 | 461,060 | -0.29(-2.71%) |
Aug 02, 2019 | 10.56 | 10.91 | 10.46 | 10.86 | 603,662 | +0.26(+2.48%) |
Aug 01, 2019 | 11.14 | 11.14 | 10.36 | 10.60 | 709,971 | -0.78(-6.85%) |
Jul 31, 2019 | 10.74 | 11.84 | 10.54 | 11.38 | 1,642,316 | +0.37(+3.32%) |
Jul 30, 2019 | 10.38 | 11.16 | 10.31 | 11.01 | 681,439 | +0.67(+6.46%) |
Jul 29, 2019 | 10.73 | 10.84 | 10.20 | 10.34 | 589,934 | -0.39(-3.63%) |
Jul 26, 2019 | 10.74 | 10.75 | 10.53 | 10.73 | 452,621 | +0.11(+1.05%) |
Jul 25, 2019 | 10.97 | 11.03 | 10.54 | 10.62 | 476,440 | -0.33(-2.98%) |
Jul 24, 2019 | 10.71 | 11.03 | 10.71 | 10.95 | 471,879 | +0.21(+2.00%) |
Jul 23, 2019 | 10.86 | 11.04 | 10.65 | 10.73 | 510,980 | -0.13(-1.17%) |
Jul 22, 2019 | 10.49 | 10.93 | 10.49 | 10.86 | 563,005 | +0.45(+4.35%) |
Jul 19, 2019 | 10.42 | 10.52 | 10.24 | 10.41 | 558,639 | -0.02(-0.23%) |
Jul 18, 2019 | 10.27 | 10.55 | 10.01 | 10.43 | 804,810 | +0.16(+1.55%) |
Jul 17, 2019 | 10.62 | 10.67 | 10.26 | 10.27 | 824,793 | -0.40(-3.73%) |
Jul 16, 2019 | 10.74 | 11.04 | 10.61 | 10.67 | 572,146 | -0.16(-1.47%) |
Jul 15, 2019 | 11.43 | 11.53 | 10.78 | 10.83 | 674,307 | -0.56(-4.95%) |
Jul 12, 2019 | 11.16 | 11.57 | 11.13 | 11.39 | 655,602 | +0.22(+1.99%) |
Jul 11, 2019 | 11.20 | 11.41 | 11.08 | 11.17 | 398,959 | -0.02(-0.14%) |
Jul 10, 2019 | 10.98 | 11.32 | 10.84 | 11.19 | 625,199 | +0.24(+2.18%) |
Jul 09, 2019 | 10.93 | 11.02 | 10.74 | 10.95 | 409,157 | +0.02(+0.15%) |
Jul 08, 2019 | 10.89 | 11.11 | 10.73 | 10.93 | 384,257 | -0.02(-0.22%) |
Jul 05, 2019 | 10.86 | 11.11 | 10.77 | 10.96 | 699,368 | -0.02(-0.22%) |
Jul 03, 2019 | 11.34 | 11.34 | 10.93 | 10.98 | 457,777 | -0.26(-2.33%) |
Jul 02, 2019 | 11.72 | 11.72 | 11.22 | 11.24 | 991,606 | -0.54(-4.59%) |
Jul 01, 2019 | 12.13 | 12.29 | 11.76 | 11.78 | 545,947 | -0.13(-1.07%) |
Jun 28, 2019 | 11.99 | 12.15 | 11.85 | 11.91 | 1,385,656 | -0.01(-0.07%) |
Jun 27, 2019 | 12.26 | 12.32 | 11.87 | 11.92 | 567,010 | -0.34(-2.79%) |
Jun 26, 2019 | 12.13 | 12.54 | 12.09 | 12.26 | 537,284 | +0.24(+1.98%) |
Jun 25, 2019 | 11.81 | 12.22 | 11.65 | 12.02 | 620,855 | +0.19(+1.61%) |
Jun 24, 2019 | 12.32 | 12.71 | 11.80 | 11.83 | 728,957 | -0.53(-4.31%) |
Jun 21, 2019 | 12.57 | 12.73 | 12.02 | 12.36 | 773,316 | -0.21(-1.65%) |
Jun 20, 2019 | 12.50 | 12.62 | 12.24 | 12.57 | 1,193,138 | +0.34(+2.80%) |
Jun 19, 2019 | 12.36 | 12.52 | 12.21 | 12.23 | 388,652 | -0.19(-1.54%) |
Jun 18, 2019 | 12.33 | 12.69 | 12.32 | 12.42 | 520,222 | +0.14(+1.10%) |
Jun 17, 2019 | 11.91 | 12.31 | 11.76 | 12.29 | 468,098 | +0.36(+3.00%) |
Jun 14, 2019 | 12.01 | 12.05 | 11.86 | 11.93 | 407,472 | -0.12(-0.99%) |
Jun 13, 2019 | 12.13 | 12.25 | 11.81 | 12.05 | 598,468 | +0.14(+1.20%) |
Jun 12, 2019 | 12.25 | 12.25 | 11.74 | 11.90 | 413,836 | -0.43(-3.52%) |
Jun 11, 2019 | 12.57 | 12.82 | 12.30 | 12.34 | 509,345 | -0.06(-0.51%) |
Jun 10, 2019 | 12.20 | 12.57 | 12.18 | 12.40 | 538,964 | +0.29(+2.41%) |
Jun 07, 2019 | 11.62 | 12.27 | 11.49 | 12.11 | 885,335 | +0.54(+4.71%) |
Jun 06, 2019 | 11.44 | 11.65 | 11.36 | 11.56 | 671,002 | +0.09(+0.76%) |
Jun 05, 2019 | 11.65 | 11.73 | 11.19 | 11.48 | 486,923 | -0.04(-0.34%) |
Jun 04, 2019 | 11.43 | 11.69 | 11.40 | 11.52 | 308,498 | +0.11(+0.97%) |
Jun 03, 2019 | 11.22 | 11.52 | 11.21 | 11.41 | 1,044,556 | +0.17(+1.48%) |
May 31, 2019 | 11.06 | 11.34 | 10.95 | 11.24 | 962,943 | -0.05(-0.42%) |
May 30, 2019 | 11.56 | 11.72 | 11.23 | 11.29 | 464,941 | -0.31(-2.66%) |
May 29, 2019 | 11.38 | 11.74 | 11.15 | 11.60 | 607,172 | -0.06(-0.47%) |
May 28, 2019 | 11.68 | 11.81 | 11.52 | 11.65 | 1,083,338 | -0.06(-0.47%) |
May 24, 2019 | 12.27 | 12.34 | 11.57 | 11.71 | 1,416,688 | -0.42(-3.45%) |
May 23, 2019 | 12.32 | 12.32 | 11.91 | 12.12 | 1,175,975 | -0.45(-3.58%) |
May 22, 2019 | 13.25 | 13.32 | 12.35 | 12.57 | 616,221 | -0.83(-6.19%) |
May 21, 2019 | 13.44 | 13.64 | 13.33 | 13.40 | 402,100 | +0.03(+0.24%) |
May 20, 2019 | 13.51 | 13.62 | 13.34 | 13.37 | 472,266 | -0.21(-1.51%) |
May 17, 2019 | 14.14 | 14.33 | 13.54 | 13.58 | 782,280 | -0.74(-5.18%) |
May 16, 2019 | 13.96 | 14.40 | 13.96 | 14.32 | 457,952 | +0.36(+2.60%) |
May 15, 2019 | 13.46 | 14.02 | 13.44 | 13.96 | 331,194 | +0.35(+2.55%) |
May 14, 2019 | 13.60 | 13.83 | 13.54 | 13.61 | 466,619 | +0.17(+1.29%) |
May 13, 2019 | 13.59 | 13.70 | 13.28 | 13.44 | 470,298 | -0.36(-2.63%) |
May 10, 2019 | 14.01 | 14.16 | 13.61 | 13.80 | 882,930 | -0.26(-1.85%) |
May 09, 2019 | 13.96 | 14.25 | 13.86 | 14.06 | 892,070 | -0.05(-0.34%) |
May 08, 2019 | 14.28 | 14.42 | 13.99 | 14.11 | 1,068,484 | -0.04(-0.28%) |
May 07, 2019 | 14.64 | 14.79 | 14.04 | 14.15 | 1,003,657 | -0.66(-4.48%) |
May 06, 2019 | 14.15 | 14.89 | 14.00 | 14.81 | 743,793 | +0.48(+3.36%) |
May 03, 2019 | 13.90 | 14.47 | 13.85 | 14.33 | 2,118,956 | +0.51(+3.66%) |
May 02, 2019 | 13.86 | 14.39 | 13.65 | 13.82 | 737,774 | -0.20(-1.41%) |
May 01, 2019 | 14.30 | 14.42 | 13.59 | 14.02 | 1,133,406 | +0.60(+4.47%) |
Apr 30, 2019 | 14.30 | 14.42 | 13.28 | 13.42 | 869,220 | -0.80(-5.61%) |
Apr 29, 2019 | 14.69 | 14.73 | 14.15 | 14.22 | 712,055 | -0.43(-2.96%) |
Apr 26, 2019 | 14.56 | 15.08 | 14.53 | 14.65 | 1,124,995 | -0.03(-0.22%) |
Apr 25, 2019 | 14.71 | 14.87 | 14.56 | 14.68 | 391,782 | -0.02(-0.16%) |
Apr 24, 2019 | 14.93 | 15.08 | 14.68 | 14.71 | 608,563 | -0.22(-1.48%) |
Apr 23, 2019 | 14.94 | 15.25 | 14.75 | 14.93 | 1,398,778 | -0.02(-0.11%) |
Apr 22, 2019 | 14.68 | 14.94 | 14.62 | 14.94 | 690,476 | +0.39(+2.66%) |
Apr 18, 2019 | 14.68 | 14.81 | 14.51 | 14.56 | 1,083,469 | -0.09(-0.59%) |
Apr 17, 2019 | 14.97 | 14.98 | 14.57 | 14.64 | 777,234 | -0.23(-1.54%) |
Apr 16, 2019 | 14.49 | 14.91 | 14.37 | 14.87 | 486,823 | +0.47(+3.29%) |
Apr 15, 2019 | 14.42 | 14.80 | 14.32 | 14.40 | 795,406 | -0.02(-0.11%) |
Apr 12, 2019 | 14.02 | 14.53 | 14.02 | 14.42 | 786,331 | +0.46(+3.28%) |
Apr 11, 2019 | 13.47 | 13.98 | 13.43 | 13.96 | 598,155 | +0.54(+4.06%) |
Apr 10, 2019 | 13.14 | 13.53 | 13.14 | 13.41 | 289,017 | +0.32(+2.41%) |
Apr 09, 2019 | 13.26 | 13.37 | 13.01 | 13.10 | 356,432 | -0.24(-1.78%) |
Apr 08, 2019 | 13.25 | 13.58 | 13.21 | 13.33 | 293,686 | +0.05(+0.36%) |
Apr 05, 2019 | 13.29 | 13.43 | 13.13 | 13.29 | 553,635 | +0.04(+0.30%) |
Apr 04, 2019 | 13.43 | 13.46 | 13.15 | 13.25 | 351,847 | -0.17(-1.24%) |
Apr 03, 2019 | 13.58 | 14.07 | 13.38 | 13.41 | 634,101 | -0.04(-0.29%) |
Apr 02, 2019 | 13.19 | 13.52 | 12.99 | 13.45 | 567,926 | +0.28(+2.16%) |
Apr 01, 2019 | 13.11 | 13.28 | 12.99 | 13.17 | 356,634 | +0.18(+1.40%) |
Mar 29, 2019 | 13.19 | 13.20 | 12.70 | 12.99 | 621,241 | -0.10(-0.78%) |
Mar 28, 2019 | 12.67 | 13.14 | 12.67 | 13.09 | 307,154 | +0.40(+3.18%) |
Mar 27, 2019 | 12.80 | 12.87 | 12.46 | 12.69 | 299,718 | -0.16(-1.23%) |
Mar 26, 2019 | 12.67 | 13.02 | 12.66 | 12.84 | 319,761 | +0.32(+2.52%) |
Mar 25, 2019 | 12.20 | 12.54 | 12.01 | 12.53 | 532,079 | +0.28(+2.32%) |
Mar 22, 2019 | 13.27 | 13.27 | 12.23 | 12.24 | 472,989 | -1.17(-8.72%) |
Mar 21, 2019 | 12.99 | 13.46 | 12.89 | 13.41 | 426,990 | +0.36(+2.78%) |
Mar 20, 2019 | 12.82 | 13.18 | 12.59 | 13.05 | 528,930 | +0.23(+1.78%) |
Mar 19, 2019 | 13.11 | 13.19 | 12.73 | 12.82 | 343,045 | -0.10(-0.79%) |
Mar 18, 2019 | 13.24 | 13.40 | 12.89 | 12.92 | 762,651 | -0.22(-1.67%) |
Mar 15, 2019 | 12.95 | 13.40 | 12.95 | 13.14 | 1,418,386 | +0.16(+1.27%) |
Mar 14, 2019 | 12.73 | 13.03 | 12.66 | 12.98 | 1,417,323 | +0.27(+2.16%) |
Mar 13, 2019 | 12.88 | 12.91 | 12.59 | 12.70 | 888,614 | +0.11(+0.87%) |
Mar 12, 2019 | 12.18 | 12.69 | 12.14 | 12.59 | 634,303 | +0.47(+3.89%) |
Mar 11, 2019 | 11.99 | 12.26 | 11.89 | 12.12 | 492,918 | +0.13(+1.05%) |
Mar 08, 2019 | 11.83 | 12.07 | 11.67 | 12.00 | 445,283 | -0.16(-1.29%) |
Mar 07, 2019 | 12.46 | 12.46 | 12.09 | 12.15 | 360,059 | -0.29(-2.33%) |
Mar 06, 2019 | 13.21 | 13.21 | 12.36 | 12.44 | 565,441 | -0.78(-5.88%) |
Mar 05, 2019 | 13.67 | 13.68 | 13.06 | 13.22 | 331,452 | -0.22(-1.64%) |
Mar 04, 2019 | 13.63 | 13.82 | 13.23 | 13.44 | 1,198,317 | +0.08(+0.59%) |
Mar 01, 2019 | 13.29 | 13.51 | 13.04 | 13.36 | 542,721 | +0.02(+0.12%) |
Feb 28, 2019 | 13.36 | 13.62 | 12.56 | 13.35 | 1,165,179 | +0.41(+3.16%) |
Feb 27, 2019 | 12.84 | 12.99 | 12.55 | 12.94 | 689,282 | +0.25(+1.98%) |
Feb 26, 2019 | 12.63 | 12.84 | 12.60 | 12.69 | 417,154 | +0.06(+0.50%) |
Feb 25, 2019 | 12.60 | 12.86 | 12.54 | 12.62 | 258,008 | +0.03(+0.25%) |
Feb 22, 2019 | 12.62 | 12.76 | 12.51 | 12.59 | 188,252 | +0.06(+0.50%) |
Feb 21, 2019 | 12.77 | 12.88 | 12.50 | 12.53 | 548,500 | -0.27(-2.09%) |
Feb 20, 2019 | 12.76 | 12.99 | 12.54 | 12.80 | 864,755 | -0.16(-1.21%) |
Feb 19, 2019 | 12.29 | 13.07 | 12.29 | 12.95 | 759,314 | +0.57(+4.63%) |
Feb 15, 2019 | 12.19 | 12.55 | 12.13 | 12.38 | 337,783 | +0.33(+2.74%) |
Feb 14, 2019 | 11.72 | 12.11 | 11.58 | 12.05 | 331,221 | +0.28(+2.40%) |
Feb 13, 2019 | 11.36 | 12.15 | 11.36 | 11.77 | 593,606 | +0.45(+3.95%) |
Feb 12, 2019 | 11.23 | 11.48 | 10.97 | 11.32 | 476,570 | +0.26(+2.34%) |
Feb 11, 2019 | 10.67 | 11.34 | 10.65 | 11.06 | 867,825 | +0.32(+3.00%) |
Feb 08, 2019 | 11.13 | 11.24 | 10.69 | 10.74 | 690,469 | -0.46(-4.13%) |
Feb 07, 2019 | 11.54 | 11.57 | 11.08 | 11.20 | 534,640 | -0.42(-3.65%) |
Feb 06, 2019 | 11.73 | 11.83 | 11.60 | 11.63 | 363,619 | -0.14(-1.20%) |
Feb 05, 2019 | 11.90 | 11.90 | 11.70 | 11.77 | 275,923 | -0.09(-0.73%) |
Feb 04, 2019 | 11.84 | 12.26 | 11.67 | 11.86 | 563,324 | -0.08(-0.66%) |
Feb 01, 2019 | 11.84 | 12.22 | 11.84 | 11.93 | 430,254 | +0.13(+1.06%) |
Jan 31, 2019 | 11.47 | 11.86 | 11.28 | 11.81 | 322,189 | +0.35(+3.01%) |
Jan 30, 2019 | 11.86 | 11.86 | 11.45 | 11.46 | 533,055 | -0.27(-2.34%) |
Jan 29, 2019 | 11.98 | 12.00 | 11.66 | 11.74 | 422,965 | -0.16(-1.32%) |
Jan 28, 2019 | 11.95 | 12.03 | 11.83 | 11.89 | 437,125 | -0.28(-2.32%) |
Jan 25, 2019 | 12.19 | 12.30 | 12.09 | 12.18 | 468,210 | +0.19(+1.57%) |
Jan 24, 2019 | 11.63 | 12.01 | 11.56 | 11.99 | 317,780 | +0.49(+4.30%) |
Jan 23, 2019 | 11.82 | 11.87 | 11.38 | 11.49 | 477,555 | -0.23(-1.94%) |
Jan 22, 2019 | 12.08 | 12.08 | 11.57 | 11.72 | 482,972 | -0.53(-4.29%) |
Jan 18, 2019 | 12.07 | 12.32 | 11.96 | 12.25 | 485,277 | +0.31(+2.63%) |
Jan 17, 2019 | 11.60 | 12.00 | 11.60 | 11.93 | 968,499 | +0.22(+1.88%) |
Jan 16, 2019 | 11.45 | 11.77 | 11.34 | 11.71 | 436,288 | +0.24(+2.12%) |
Jan 15, 2019 | 11.26 | 11.49 | 11.10 | 11.47 | 394,132 | +0.27(+2.38%) |
Jan 14, 2019 | 10.94 | 11.31 | 10.73 | 11.20 | 425,203 | +0.10(+0.92%) |
Jan 11, 2019 | 10.65 | 11.22 | 10.60 | 11.10 | 609,717 | +0.34(+3.14%) |
Jan 10, 2019 | 10.62 | 10.89 | 10.37 | 10.76 | 603,714 | -0.03(-0.29%) |
Jan 09, 2019 | 10.60 | 11.13 | 10.45 | 10.80 | 618,678 | +0.35(+3.38%) |
Jan 08, 2019 | 10.71 | 10.71 | 10.18 | 10.44 | 360,151 | -0.04(-0.37%) |
Jan 07, 2019 | 10.31 | 10.48 | 10.05 | 10.48 | 519,513 | +0.16(+1.60%) |
Jan 04, 2019 | 9.940 | 10.35 | 9.881 | 10.32 | 363,639 | +0.62(+6.40%) |
Jan 03, 2019 | 9.798 | 9.971 | 9.378 | 9.696 | 404,641 | -0.20(-2.06%) |
Jan 02, 2019 | 9.335 | 10.00 | 9.194 | 9.900 | 474,292 | +0.41(+4.30%) |
Dec 31, 2018 | 9.445 | 9.508 | 9.217 | 9.492 | 413,313 | +0.19(+2.03%) |
Dec 28, 2018 | 9.311 | 9.469 | 9.068 | 9.304 | 638,503 | +0.04(+0.42%) |
Dec 27, 2018 | 8.903 | 9.272 | 8.809 | 9.264 | 464,282 | +0.06(+0.68%) |
Dec 26, 2018 | 8.605 | 9.209 | 8.244 | 9.202 | 715,672 | +0.68(+8.02%) |
Dec 24, 2018 | 8.511 | 8.754 | 8.479 | 8.519 | 876,811 | -0.15(-1.72%) |
Dec 21, 2018 | 9.107 | 9.107 | 8.244 | 8.668 | 1,360,942 | -0.43(-4.75%) |
Dec 20, 2018 | 9.139 | 9.304 | 9.037 | 9.100 | 596,248 | -0.13(-1.45%) |
Dec 19, 2018 | 9.178 | 9.649 | 9.178 | 9.233 | 903,414 | -0.05(-0.59%) |
Dec 18, 2018 | 9.021 | 9.304 | 8.660 | 9.288 | 951,053 | +0.33(+3.68%) |
Dec 17, 2018 | 9.382 | 9.508 | 8.935 | 8.958 | 667,842 | -0.46(-4.92%) |
Dec 14, 2018 | 9.319 | 9.500 | 9.241 | 9.421 | 553,802 | -0.01(-0.08%) |
Dec 13, 2018 | 9.678 | 9.826 | 9.188 | 9.429 | 487,064 | -0.35(-3.58%) |
Dec 12, 2018 | 9.429 | 9.865 | 9.383 | 9.780 | 569,235 | +0.51(+5.55%) |
Dec 11, 2018 | 9.320 | 9.398 | 9.032 | 9.266 | 361,809 | +0.06(+0.68%) |
Dec 10, 2018 | 9.608 | 9.811 | 9.157 | 9.203 | 509,173 | -0.43(-4.45%) |
Dec 07, 2018 | 9.826 | 10.46 | 9.593 | 9.632 | 639,709 | -0.06(-0.64%) |
Dec 06, 2018 | 9.811 | 10.04 | 9.562 | 9.694 | 504,212 | -0.43(-4.23%) |
Dec 04, 2018 | 10.40 | 10.49 | 9.967 | 10.12 | 439,872 | -0.31(-2.99%) |
Dec 03, 2018 | 10.62 | 10.65 | 10.18 | 10.43 | 452,036 | +0.21(+2.06%) |
Nov 30, 2018 | 10.27 | 10.67 | 10.15 | 10.22 | 493,171 | -0.17(-1.65%) |
Nov 29, 2018 | 10.53 | 10.63 | 10.22 | 10.39 | 331,665 | -0.14(-1.33%) |
Nov 28, 2018 | 10.35 | 10.57 | 10.01 | 10.53 | 280,333 | +0.22(+2.11%) |
Nov 27, 2018 | 10.65 | 10.77 | 10.29 | 10.32 | 192,978 | -0.37(-3.50%) |
Nov 26, 2018 | 10.57 | 10.82 | 10.48 | 10.69 | 388,765 | +0.30(+2.92%) |
Nov 23, 2018 | 10.04 | 10.51 | 10.04 | 10.39 | 504,729 | -0.02(-0.15%) |
Nov 21, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.38(+3.81%) | |
Nov 20, 2018 | 10.50 | 10.59 | 9.694 | 10.02 | 789,182 | -0.75(-6.94%) |
Nov 19, 2018 | 10.74 | 11.01 | 10.58 | 10.77 | 425,780 | -0.05(-0.43%) |
Nov 16, 2018 | 10.53 | 10.83 | 10.34 | 10.82 | 327,111 | +0.28(+2.66%) |
Nov 15, 2018 | 10.17 | 10.55 | 10.15 | 10.53 | 442,822 | +0.31(+3.05%) |
Nov 14, 2018 | 10.61 | 10.77 | 10.09 | 10.22 | 536,200 | -0.18(-1.72%) |
Nov 13, 2018 | 10.50 | 10.92 | 10.37 | 10.40 | 419,155 | -0.27(-2.55%) |
Nov 12, 2018 | 11.30 | 11.32 | 10.65 | 10.68 | 376,460 | -0.56(-4.99%) |
Nov 09, 2018 | 11.24 | 11.42 | 11.03 | 11.24 | 381,180 | -0.22(-1.90%) |
Nov 08, 2018 | 11.57 | 11.68 | 11.27 | 11.45 | 293,765 | -0.16(-1.41%) |
Nov 07, 2018 | 11.63 | 11.66 | 11.21 | 11.62 | 414,589 | +0.19(+1.70%) |
Nov 06, 2018 | 11.48 | 11.54 | 11.33 | 11.42 | 571,072 | +0.04(+0.34%) |
Nov 05, 2018 | 11.34 | 11.52 | 11.17 | 11.38 | 461,001 | +0.02(+0.21%) |
Nov 02, 2018 | 11.41 | 12.05 | 11.16 | 11.36 | 622,371 | -0.02(-0.14%) |
Nov 01, 2018 | 10.78 | 11.57 | 10.46 | 11.38 | 1,370,873 | +1.10(+10.68%) |
Oct 31, 2018 | 10.46 | 10.51 | 10.21 | 10.28 | 1,071,942 | -0.06(-0.60%) |
Oct 30, 2018 | 10.14 | 10.48 | 10.03 | 10.34 | 811,771 | +0.16(+1.53%) |
Oct 29, 2018 | 10.58 | 10.61 | 10.17 | 10.18 | 634,110 | -0.45(-4.25%) |
Oct 26, 2018 | 10.46 | 10.90 | 10.32 | 10.64 | 813,090 | -0.04(-0.37%) |
Oct 25, 2018 | 10.83 | 10.97 | 10.57 | 10.68 | 716,280 | +0.02(+0.15%) |
Oct 24, 2018 | 11.35 | 11.35 | 10.66 | 10.66 | 514,012 | -0.66(-5.85%) |
Oct 23, 2018 | 11.65 | 11.65 | 11.21 | 11.32 | 697,867 | -0.61(-5.09%) |
Oct 22, 2018 | 12.19 | 12.19 | 11.73 | 11.93 | 492,568 | -0.22(-1.79%) |
Oct 19, 2018 | 12.46 | 12.84 | 12.12 | 12.15 | 499,721 | -0.30(-2.38%) |
Oct 18, 2018 | 13.20 | 13.20 | 12.19 | 12.44 | 1,118,027 | -0.96(-7.15%) |
Oct 17, 2018 | 13.72 | 13.86 | 13.22 | 13.40 | 593,252 | -0.42(-3.04%) |
Oct 16, 2018 | 13.70 | 14.00 | 13.66 | 13.82 | 859,508 | +0.24(+1.78%) |
Oct 15, 2018 | 13.59 | 13.74 | 13.48 | 13.58 | 358,891 | +0.02(+0.12%) |
Oct 12, 2018 | 13.79 | 13.79 | 13.29 | 13.56 | 571,128 | +0.02(+0.17%) |
Oct 11, 2018 | 13.39 | 13.80 | 13.35 | 13.54 | 433,235 | -0.01(-0.06%) |
Oct 10, 2018 | 14.42 | 14.50 | 13.13 | 13.55 | 876,596 | -1.14(-7.74%) |
Oct 09, 2018 | 14.53 | 14.95 | 14.39 | 14.69 | 515,668 | +0.16(+1.13%) |
Oct 08, 2018 | 14.21 | 14.55 | 13.96 | 14.52 | 253,855 | +0.23(+1.58%) |
Oct 05, 2018 | 14.51 | 14.60 | 14.05 | 14.30 | 307,846 | -0.24(-1.66%) |
Oct 04, 2018 | 14.45 | 14.79 | 14.27 | 14.54 | 244,212 | -0.02(-0.11%) |
Oct 03, 2018 | 14.11 | 14.76 | 14.10 | 14.55 | 465,970 | +0.48(+3.43%) |
Oct 02, 2018 | 14.65 | 14.73 | 13.85 | 14.07 | 496,509 | -0.62(-4.24%) |
Oct 01, 2018 | 14.72 | 14.93 | 14.37 | 14.69 | 437,011 | -0.02(-0.11%) |
Sep 28, 2018 | 14.19 | 14.86 | 14.19 | 14.71 | 690,696 | +0.48(+3.39%) |
Sep 27, 2018 | 14.38 | 14.42 | 14.04 | 14.23 | 291,470 | -0.10(-0.71%) |
Sep 26, 2018 | 14.75 | 14.76 | 13.76 | 14.33 | 637,372 | -0.44(-2.95%) |
Sep 25, 2018 | 14.44 | 14.97 | 14.40 | 14.76 | 1,188,835 | +0.38(+2.65%) |
Sep 24, 2018 | 13.57 | 14.40 | 13.57 | 14.38 | 732,676 | +0.91(+6.76%) |
Sep 21, 2018 | 13.43 | 13.60 | 13.32 | 13.47 | 705,337 | +0.04(+0.29%) |
Sep 20, 2018 | 13.73 | 13.77 | 13.17 | 13.43 | 258,077 | -0.17(-1.26%) |
Sep 19, 2018 | 13.56 | 14.03 | 13.56 | 13.60 | 597,842 | +0.08(+0.58%) |
Sep 18, 2018 | 13.14 | 13.56 | 13.14 | 13.52 | 562,911 | +0.55(+4.20%) |
Sep 17, 2018 | 13.24 | 13.31 | 12.89 | 12.98 | 246,742 | -0.28(-2.11%) |
Sep 14, 2018 | 13.28 | 13.49 | 13.17 | 13.26 | 349,843 | -0.02(-0.12%) |
Sep 13, 2018 | 13.07 | 13.35 | 13.01 | 13.28 | 421,432 | +0.16(+1.19%) |
Sep 12, 2018 | 13.14 | 13.35 | 12.83 | 13.12 | 524,007 | +0.12(+0.90%) |
Sep 11, 2018 | 12.36 | 13.17 | 12.30 | 13.00 | 701,340 | +0.76(+6.23%) |
Sep 10, 2018 | 12.01 | 12.37 | 12.01 | 12.24 | 218,884 | +0.33(+2.81%) |
Sep 07, 2018 | 12.46 | 12.46 | 11.71 | 11.91 | 621,215 | -0.62(-4.97%) |
Sep 06, 2018 | 12.95 | 12.95 | 12.50 | 12.53 | 496,155 | -0.45(-3.48%) |
Sep 05, 2018 | 13.14 | 13.14 | 12.66 | 12.98 | 488,099 | -0.24(-1.83%) |