Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.52 | 11.52 | 11.44 | 11.45 | 242,218 | +0.00(+0.00%) |
Mar 28, 2019 | 11.49 | 11.49 | 11.43 | 11.45 | 220,224 | -0.03(-0.28%) |
Mar 27, 2019 | 11.47 | 11.49 | 11.41 | 11.48 | 176,765 | +0.04(+0.37%) |
Mar 26, 2019 | 11.40 | 11.47 | 11.40 | 11.44 | 162,624 | +0.04(+0.37%) |
Mar 25, 2019 | 11.46 | 11.46 | 11.38 | 11.40 | 153,392 | -0.03(-0.28%) |
Mar 22, 2019 | 11.53 | 11.56 | 11.41 | 11.43 | 330,006 | -0.07(-0.64%) |
Mar 21, 2019 | 11.44 | 11.54 | 11.44 | 11.50 | 281,815 | +0.08(+0.70%) |
Mar 20, 2019 | 11.38 | 11.44 | 11.37 | 11.43 | 143,805 | +0.06(+0.56%) |
Mar 19, 2019 | 11.39 | 11.43 | 11.36 | 11.36 | 227,402 | -0.01(-0.09%) |
Mar 18, 2019 | 11.34 | 11.40 | 11.34 | 11.37 | 146,046 | +0.03(+0.23%) |
Mar 15, 2019 | 11.36 | 11.39 | 11.35 | 11.35 | 105,722 | -0.02(-0.14%) |
Mar 14, 2019 | 11.40 | 11.41 | 11.34 | 11.36 | 109,919 | -0.01(-0.09%) |
Mar 13, 2019 | 11.36 | 11.40 | 11.35 | 11.37 | 252,719 | +0.02(+0.14%) |
Mar 12, 2019 | 11.40 | 11.41 | 11.35 | 11.36 | 255,651 | -0.02(-0.14%) |
Mar 11, 2019 | 11.33 | 11.37 | 11.30 | 11.37 | 387,453 | +0.07(+0.65%) |
Mar 08, 2019 | 11.30 | 11.32 | 11.27 | 11.30 | 226,743 | -0.03(-0.23%) |
Mar 07, 2019 | 11.26 | 11.34 | 11.24 | 11.33 | 221,917 | +0.05(+0.47%) |
Mar 06, 2019 | 11.28 | 11.30 | 11.26 | 11.27 | 223,365 | +0.00(+0.00%) |
Mar 05, 2019 | 11.23 | 11.28 | 11.23 | 11.27 | 157,144 | +0.05(+0.47%) |
Mar 04, 2019 | 11.27 | 11.27 | 11.22 | 11.22 | 218,415 | -0.02(-0.19%) |
Mar 01, 2019 | 11.21 | 11.25 | 11.20 | 11.24 | 138,713 | +0.04(+0.33%) |
Feb 28, 2019 | 11.23 | 11.24 | 11.19 | 11.20 | 204,848 | +0.01(+0.09%) |
Feb 27, 2019 | 11.19 | 11.23 | 11.18 | 11.19 | 144,106 | +0.00(+0.00%) |
Feb 26, 2019 | 11.15 | 11.23 | 11.14 | 11.19 | 169,579 | +0.04(+0.38%) |
Feb 25, 2019 | 11.17 | 11.24 | 11.15 | 11.15 | 270,150 | -0.03(-0.28%) |
Feb 22, 2019 | 11.14 | 11.22 | 11.12 | 11.18 | 223,123 | +0.07(+0.66%) |
Feb 21, 2019 | 11.18 | 11.21 | 11.11 | 11.11 | 220,413 | -0.09(-0.80%) |
Feb 20, 2019 | 11.22 | 11.26 | 11.19 | 11.20 | 229,929 | -0.01(-0.09%) |
Feb 19, 2019 | 11.16 | 11.22 | 11.16 | 11.21 | 259,953 | +0.08(+0.75%) |
Feb 15, 2019 | 11.13 | 11.17 | 11.11 | 11.13 | 200,067 | +0.02(+0.19%) |
Feb 14, 2019 | 11.08 | 11.13 | 11.08 | 11.11 | 151,464 | +0.02(+0.14%) |
Feb 13, 2019 | 11.14 | 11.14 | 11.05 | 11.09 | 176,722 | -0.01(-0.05%) |
Feb 12, 2019 | 11.08 | 11.14 | 11.08 | 11.09 | 172,776 | +0.03(+0.23%) |
Feb 11, 2019 | 11.02 | 11.09 | 11.02 | 11.07 | 225,167 | +0.05(+0.47%) |
Feb 08, 2019 | 10.93 | 11.03 | 10.93 | 11.02 | 225,998 | +0.07(+0.67%) |
Feb 07, 2019 | 10.97 | 11.00 | 10.90 | 10.94 | 383,496 | -0.03(-0.24%) |
Feb 06, 2019 | 10.95 | 11.01 | 10.93 | 10.97 | 305,216 | +0.06(+0.57%) |
Feb 05, 2019 | 11.01 | 11.07 | 10.91 | 10.91 | 680,825 | -0.10(-0.90%) |
Feb 04, 2019 | 11.01 | 11.04 | 10.97 | 11.01 | 232,568 | +0.02(+0.19%) |
Feb 01, 2019 | 10.97 | 11.02 | 10.95 | 10.99 | 246,193 | +0.04(+0.38%) |
Jan 31, 2019 | 10.90 | 10.98 | 10.89 | 10.94 | 532,628 | +0.07(+0.67%) |
Jan 30, 2019 | 10.79 | 10.91 | 10.78 | 10.87 | 402,734 | +0.08(+0.77%) |
Jan 29, 2019 | 10.72 | 10.79 | 10.72 | 10.79 | 221,553 | +0.04(+0.34%) |
Jan 28, 2019 | 10.68 | 10.75 | 10.66 | 10.75 | 172,658 | +0.06(+0.53%) |
Jan 25, 2019 | 10.65 | 10.74 | 10.63 | 10.69 | 256,002 | +0.08(+0.78%) |
Jan 24, 2019 | 10.63 | 10.65 | 10.59 | 10.61 | 278,506 | +0.01(+0.10%) |
Jan 23, 2019 | 10.61 | 10.65 | 10.60 | 10.60 | 162,441 | -0.01(-0.05%) |
Jan 22, 2019 | 10.58 | 10.66 | 10.51 | 10.61 | 280,506 | +0.02(+0.15%) |
Jan 18, 2019 | 10.59 | 10.64 | 10.57 | 10.59 | 187,722 | +0.01(+0.10%) |
Jan 17, 2019 | 10.61 | 10.62 | 10.52 | 10.58 | 177,243 | -0.01(-0.05%) |
Jan 16, 2019 | 10.49 | 10.60 | 10.49 | 10.59 | 147,531 | +0.07(+0.64%) |
Jan 15, 2019 | 10.52 | 10.53 | 10.45 | 10.52 | 167,894 | +0.05(+0.44%) |
Jan 14, 2019 | 10.47 | 10.47 | 10.41 | 10.47 | 142,441 | -0.01(-0.05%) |
Jan 11, 2019 | 10.44 | 10.49 | 10.41 | 10.48 | 344,968 | +0.05(+0.44%) |
Jan 10, 2019 | 10.38 | 10.43 | 10.33 | 10.43 | 298,832 | +0.06(+0.60%) |
Jan 09, 2019 | 10.43 | 10.43 | 10.26 | 10.37 | 492,415 | +0.00(+0.00%) |
Jan 08, 2019 | 10.37 | 10.45 | 10.31 | 10.37 | 570,151 | +0.06(+0.60%) |
Jan 07, 2019 | 10.12 | 10.34 | 10.12 | 10.31 | 357,932 | +0.19(+1.83%) |
Jan 04, 2019 | 10.04 | 10.14 | 10.01 | 10.12 | 643,125 | +0.10(+1.03%) |
Jan 03, 2019 | 9.998 | 10.03 | 9.936 | 10.02 | 742,243 | +0.01(+0.10%) |
Jan 02, 2019 | 9.787 | 10.02 | 9.771 | 10.01 | 868,914 | +0.19(+1.94%) |
Dec 31, 2018 | 9.813 | 9.972 | 9.807 | 9.818 | 979,936 | +0.01(+0.05%) |
Dec 28, 2018 | 9.607 | 9.874 | 9.596 | 9.813 | 882,622 | +0.28(+2.92%) |
Dec 27, 2018 | 9.483 | 9.550 | 9.437 | 9.535 | 619,758 | +0.01(+0.11%) |
Dec 26, 2018 | 9.380 | 9.555 | 9.370 | 9.524 | 689,657 | +0.15(+1.65%) |
Dec 24, 2018 | 9.267 | 9.437 | 9.257 | 9.370 | 611,270 | +0.00(+0.00%) |
Dec 21, 2018 | 9.519 | 9.596 | 9.241 | 9.370 | 846,493 | -0.18(-1.89%) |
Dec 20, 2018 | 9.756 | 9.771 | 9.375 | 9.550 | 1,086,070 | -0.25(-2.57%) |
Dec 19, 2018 | 9.802 | 9.910 | 9.792 | 9.802 | 508,558 | -0.05(-0.52%) |
Dec 18, 2018 | 9.905 | 9.936 | 9.777 | 9.854 | 590,855 | +0.03(+0.26%) |
Dec 17, 2018 | 10.04 | 10.05 | 9.788 | 9.829 | 582,889 | -0.21(-2.13%) |
Dec 14, 2018 | 10.08 | 10.10 | 10.04 | 10.04 | 286,741 | -0.08(-0.76%) |
Dec 13, 2018 | 10.16 | 10.20 | 10.11 | 10.12 | 254,575 | -0.07(-0.65%) |
Dec 12, 2018 | 10.11 | 10.21 | 10.09 | 10.19 | 277,006 | +0.09(+0.86%) |
Dec 11, 2018 | 10.19 | 10.22 | 10.06 | 10.10 | 343,239 | -0.07(-0.65%) |
Dec 10, 2018 | 10.11 | 10.19 | 10.10 | 10.16 | 325,316 | +0.05(+0.50%) |
Dec 07, 2018 | 10.19 | 10.24 | 10.09 | 10.11 | 232,180 | -0.06(-0.55%) |
Dec 06, 2018 | 10.21 | 10.22 | 10.14 | 10.17 | 340,817 | -0.07(-0.65%) |
Dec 04, 2018 | 10.34 | 10.37 | 10.21 | 10.24 | 329,526 | -0.12(-1.18%) |
Dec 03, 2018 | 10.34 | 10.38 | 10.31 | 10.36 | 237,076 | +0.07(+0.69%) |
Nov 30, 2018 | 10.29 | 10.32 | 10.28 | 10.29 | 168,394 | +0.00(+0.00%) |
Nov 29, 2018 | 10.24 | 10.30 | 10.23 | 10.29 | 294,542 | +0.05(+0.45%) |
Nov 28, 2018 | 10.15 | 10.26 | 10.14 | 10.24 | 423,900 | +0.09(+0.90%) |
Nov 27, 2018 | 10.12 | 10.17 | 10.11 | 10.15 | 230,066 | +0.01(+0.10%) |
Nov 26, 2018 | 10.12 | 10.22 | 10.10 | 10.14 | 460,725 | +0.04(+0.40%) |
Nov 23, 2018 | 10.09 | 10.15 | 10.07 | 10.10 | 278,105 | -0.06(-0.55%) |
Nov 21, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.06(-0.55%) | |
Nov 20, 2018 | 10.28 | 10.32 | 10.20 | 10.21 | 513,594 | -0.12(-1.13%) |
Nov 19, 2018 | 10.30 | 10.37 | 10.29 | 10.33 | 387,879 | -0.02(-0.15%) |
Nov 16, 2018 | 10.39 | 10.40 | 10.31 | 10.34 | 598,408 | -0.07(-0.64%) |
Nov 15, 2018 | 10.43 | 10.44 | 10.33 | 10.41 | 464,695 | -0.05(-0.49%) |
Nov 14, 2018 | 10.56 | 10.56 | 10.42 | 10.46 | 522,000 | -0.09(-0.82%) |
Nov 13, 2018 | 10.57 | 10.65 | 10.51 | 10.55 | 389,181 | -0.06(-0.53%) |
Nov 12, 2018 | 10.59 | 10.63 | 10.52 | 10.60 | 545,054 | -0.05(-0.47%) |
Nov 09, 2018 | 10.57 | 10.66 | 10.54 | 10.65 | 385,779 | +0.01(+0.09%) |
Nov 08, 2018 | 10.63 | 10.68 | 10.57 | 10.64 | 464,021 | -0.01(-0.09%) |
Nov 07, 2018 | 10.61 | 10.69 | 10.60 | 10.65 | 716,408 | +0.09(+0.81%) |
Nov 06, 2018 | 10.43 | 10.58 | 10.43 | 10.57 | 685,667 | +0.14(+1.31%) |
Nov 05, 2018 | 10.50 | 10.56 | 10.40 | 10.43 | 1,577,063 | -0.15(-1.38%) |
Nov 02, 2018 | 10.72 | 10.80 | 10.43 | 10.58 | 2,313,488 | -0.35(-3.23%) |
Nov 01, 2018 | 10.76 | 10.95 | 10.72 | 10.93 | 179,794 | +0.22(+2.07%) |
Oct 31, 2018 | 10.71 | 10.87 | 10.66 | 10.71 | 316,156 | +0.02(+0.14%) |
Oct 30, 2018 | 10.79 | 10.83 | 10.68 | 10.69 | 207,886 | -0.11(-0.98%) |
Oct 29, 2018 | 10.91 | 10.95 | 10.78 | 10.80 | 173,894 | -0.11(-0.97%) |
Oct 26, 2018 | 10.94 | 10.97 | 10.88 | 10.91 | 219,737 | -0.04(-0.37%) |
Oct 25, 2018 | 10.93 | 10.99 | 10.89 | 10.95 | 181,730 | +0.06(+0.51%) |
Oct 24, 2018 | 11.02 | 11.05 | 10.89 | 10.89 | 216,805 | -0.14(-1.28%) |
Oct 23, 2018 | 11.10 | 11.13 | 10.95 | 11.03 | 272,054 | -0.11(-0.96%) |
Oct 22, 2018 | 11.20 | 11.20 | 11.13 | 11.14 | 121,529 | -0.01(-0.09%) |
Oct 19, 2018 | 11.14 | 11.18 | 11.11 | 11.15 | 170,004 | -0.01(-0.09%) |
Oct 18, 2018 | 11.21 | 11.25 | 11.16 | 11.16 | 106,413 | -0.10(-0.90%) |
Oct 17, 2018 | 11.18 | 11.27 | 11.18 | 11.26 | 147,814 | +0.05(+0.43%) |
Oct 16, 2018 | 11.23 | 11.25 | 11.15 | 11.21 | 198,528 | +0.06(+0.56%) |
Oct 15, 2018 | 11.21 | 11.21 | 11.07 | 11.15 | 201,054 | -0.03(-0.27%) |
Oct 12, 2018 | 11.16 | 11.25 | 11.12 | 11.18 | 202,124 | +0.12(+1.04%) |
Oct 11, 2018 | 11.18 | 11.22 | 11.06 | 11.06 | 284,205 | -0.16(-1.38%) |
Oct 10, 2018 | 11.28 | 11.28 | 11.18 | 11.22 | 307,701 | -0.06(-0.53%) |
Oct 09, 2018 | 11.20 | 11.31 | 11.16 | 11.28 | 176,953 | +0.05(+0.45%) |
Oct 08, 2018 | 11.33 | 11.36 | 11.12 | 11.23 | 405,902 | -0.10(-0.88%) |
Oct 05, 2018 | 11.52 | 11.52 | 11.23 | 11.33 | 535,800 | -0.20(-1.69%) |
Oct 04, 2018 | 11.60 | 11.60 | 11.52 | 11.52 | 185,790 | -0.06(-0.56%) |
Oct 03, 2018 | 11.60 | 11.61 | 11.58 | 11.59 | 277,910 | -0.01(-0.04%) |
Oct 02, 2018 | 11.58 | 11.60 | 11.56 | 11.59 | 304,618 | +0.01(+0.09%) |
Oct 01, 2018 | 11.58 | 11.61 | 11.54 | 11.58 | 233,061 | +0.05(+0.43%) |
Sep 28, 2018 | 11.53 | 11.57 | 11.52 | 11.53 | 304,486 | +0.01(+0.09%) |
Sep 27, 2018 | 11.54 | 11.57 | 11.51 | 11.52 | 236,647 | -0.02(-0.13%) |
Sep 26, 2018 | 11.59 | 11.59 | 11.53 | 11.54 | 170,414 | -0.03(-0.26%) |
Sep 25, 2018 | 11.54 | 11.57 | 11.54 | 11.57 | 172,509 | +0.01(+0.09%) |
Sep 24, 2018 | 11.57 | 11.59 | 11.54 | 11.56 | 150,044 | -0.01(-0.13%) |
Sep 21, 2018 | 11.56 | 11.58 | 11.56 | 11.57 | 156,741 | +0.01(+0.13%) |
Sep 20, 2018 | 11.60 | 11.60 | 11.55 | 11.56 | 166,441 | -0.01(-0.13%) |
Sep 19, 2018 | 11.60 | 11.63 | 11.56 | 11.57 | 160,468 | -0.01(-0.09%) |
Sep 18, 2018 | 11.63 | 11.66 | 11.58 | 11.58 | 225,457 | -0.03(-0.26%) |
Sep 17, 2018 | 11.63 | 11.63 | 11.59 | 11.61 | 171,816 | -0.01(-0.13%) |
Sep 14, 2018 | 11.60 | 11.63 | 11.60 | 11.63 | 176,030 | +0.04(+0.38%) |
Sep 13, 2018 | 11.59 | 11.60 | 11.59 | 11.59 | 211,688 | +0.01(+0.04%) |
Sep 12, 2018 | 11.59 | 11.59 | 11.58 | 11.58 | 168,509 | -0.01(-0.09%) |
Sep 11, 2018 | 11.54 | 11.59 | 11.53 | 11.59 | 217,735 | +0.05(+0.47%) |
Sep 10, 2018 | 11.54 | 11.54 | 11.46 | 11.54 | 193,790 | -0.00(-0.04%) |
Sep 07, 2018 | 11.57 | 11.58 | 11.51 | 11.54 | 214,946 | -0.02(-0.21%) |
Sep 06, 2018 | 11.57 | 11.59 | 11.55 | 11.57 | 186,261 | -0.00(-0.04%) |
Sep 05, 2018 | 11.59 | 11.60 | 11.56 | 11.57 | 306,861 | -0.01(-0.04%) |
Sep 04, 2018 | 11.59 | 11.60 | 11.58 | 11.58 | 135,208 | -0.01(-0.09%) |
Aug 31, 2018 | 11.59 | 11.59 | 11.59 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 11.56 | 11.60 | 11.56 | 11.59 | 108,856 | +0.01(+0.13%) |
Aug 29, 2018 | 11.60 | 11.61 | 11.57 | 11.57 | 134,450 | -0.04(-0.34%) |
Aug 28, 2018 | 11.60 | 11.61 | 11.56 | 11.61 | 226,924 | -0.00(-0.04%) |
Aug 27, 2018 | 11.59 | 11.61 | 11.58 | 11.61 | 162,553 | +0.04(+0.34%) |
Aug 24, 2018 | 11.53 | 11.60 | 11.53 | 11.58 | 156,673 | +0.02(+0.21%) |
Aug 23, 2018 | 11.63 | 11.63 | 11.55 | 11.55 | 205,602 | -0.01(-0.13%) |
Aug 22, 2018 | 11.60 | 11.60 | 11.51 | 11.57 | 342,813 | -0.03(-0.30%) |
Aug 21, 2018 | 11.58 | 11.62 | 11.57 | 11.60 | 304,534 | +0.05(+0.43%) |
Aug 20, 2018 | 11.55 | 11.58 | 11.53 | 11.55 | 245,045 | +0.04(+0.34%) |
Aug 17, 2018 | 11.50 | 11.52 | 11.48 | 11.51 | 201,840 | +0.06(+0.56%) |
Aug 16, 2018 | 11.41 | 11.48 | 11.41 | 11.45 | 173,941 | +0.08(+0.70%) |
Aug 15, 2018 | 11.50 | 11.50 | 11.34 | 11.37 | 362,128 | -0.13(-1.16%) |
Aug 14, 2018 | 11.42 | 11.51 | 11.42 | 11.50 | 168,239 | +0.11(+0.95%) |
Aug 13, 2018 | 11.57 | 11.57 | 11.38 | 11.39 | 332,354 | -0.13(-1.15%) |
Aug 10, 2018 | 11.55 | 11.56 | 11.49 | 11.52 | 215,181 | -0.00(-0.04%) |
Aug 09, 2018 | 11.52 | 11.58 | 11.52 | 11.53 | 199,769 | -0.02(-0.17%) |
Aug 08, 2018 | 11.56 | 11.57 | 11.52 | 11.55 | 170,943 | -0.00(-0.04%) |
Aug 07, 2018 | 11.53 | 11.56 | 11.53 | 11.55 | 157,038 | +0.00(+0.04%) |
Aug 06, 2018 | 11.46 | 11.55 | 11.44 | 11.55 | 251,071 | +0.09(+0.77%) |
Aug 03, 2018 | 11.44 | 11.47 | 11.41 | 11.46 | 165,149 | +0.04(+0.39%) |
Aug 02, 2018 | 11.39 | 11.43 | 11.39 | 11.42 | 132,450 | +0.00(+0.04%) |
Aug 01, 2018 | 11.42 | 11.42 | 11.40 | 11.41 | 122,220 | +0.00(+0.04%) |
Jul 31, 2018 | 11.39 | 11.42 | 11.37 | 11.41 | 97,633 | +0.02(+0.17%) |
Jul 30, 2018 | 11.41 | 11.41 | 11.36 | 11.39 | 116,505 | -0.02(-0.17%) |
Jul 27, 2018 | 11.40 | 11.41 | 11.37 | 11.41 | 165,352 | +0.01(+0.09%) |
Jul 26, 2018 | 11.37 | 11.40 | 11.34 | 11.40 | 198,469 | +0.05(+0.41%) |
Jul 25, 2018 | 11.35 | 11.36 | 11.32 | 11.35 | 201,754 | +0.03(+0.29%) |
Jul 24, 2018 | 11.35 | 11.37 | 11.29 | 11.32 | 249,545 | -0.02(-0.19%) |
Jul 23, 2018 | 11.33 | 11.35 | 11.32 | 11.34 | 209,131 | +0.03(+0.27%) |
Jul 20, 2018 | 11.33 | 11.33 | 11.30 | 11.31 | 152,986 | +0.01(+0.09%) |
Jul 19, 2018 | 11.25 | 11.33 | 11.25 | 11.30 | 176,038 | +0.02(+0.22%) |
Jul 18, 2018 | 11.25 | 11.28 | 11.23 | 11.27 | 218,029 | +0.05(+0.48%) |
Jul 17, 2018 | 11.24 | 11.26 | 11.22 | 11.22 | 169,222 | -0.02(-0.14%) |
Jul 16, 2018 | 11.27 | 11.28 | 11.23 | 11.24 | 245,634 | -0.01(-0.13%) |
Jul 13, 2018 | 11.26 | 11.27 | 11.24 | 11.25 | 169,918 | +0.00(+0.04%) |
Jul 12, 2018 | 11.24 | 11.25 | 11.23 | 11.25 | 137,606 | +0.04(+0.39%) |
Jul 11, 2018 | 11.24 | 11.26 | 11.20 | 11.20 | 316,162 | +0.00(+0.00%) |
Jul 10, 2018 | 11.20 | 11.24 | 11.18 | 11.20 | 175,497 | +0.00(+0.04%) |
Jul 09, 2018 | 11.20 | 11.23 | 11.19 | 11.20 | 251,499 | -0.00(-0.04%) |
Jul 06, 2018 | 11.12 | 11.21 | 11.11 | 11.20 | 120,929 | +0.08(+0.75%) |
Jul 05, 2018 | 11.07 | 11.12 | 11.07 | 11.12 | 156,099 | +0.04(+0.35%) |
Jul 03, 2018 | 11.08 | 11.08 | 11.08 | 0 | -0.01(-0.13%) | |
Jul 02, 2018 | 11.02 | 11.14 | 11.01 | 11.09 | 224,451 | +0.03(+0.26%) |
Jun 29, 2018 | 11.05 | 11.10 | 11.04 | 11.06 | 173,806 | +0.00(+0.00%) |
Jun 28, 2018 | 11.09 | 11.11 | 11.05 | 11.06 | 213,215 | -0.06(-0.57%) |
Jun 27, 2018 | 11.12 | 11.14 | 11.10 | 11.13 | 190,931 | +0.00(+0.00%) |
Jun 26, 2018 | 11.07 | 11.16 | 11.07 | 11.13 | 127,353 | -0.01(-0.09%) |
Jun 25, 2018 | 11.23 | 11.24 | 11.14 | 11.14 | 314,269 | -0.09(-0.82%) |
Jun 22, 2018 | 11.24 | 11.33 | 11.21 | 11.23 | 230,612 | +0.01(+0.09%) |
Jun 21, 2018 | 11.19 | 11.23 | 11.19 | 11.22 | 132,348 | +0.05(+0.44%) |
Jun 20, 2018 | 11.17 | 11.19 | 11.12 | 11.17 | 185,114 | -0.01(-0.13%) |
Jun 19, 2018 | 11.20 | 11.20 | 11.15 | 11.19 | 157,872 | -0.01(-0.13%) |
Jun 18, 2018 | 11.13 | 11.20 | 11.13 | 11.20 | 168,076 | +0.03(+0.26%) |
Jun 15, 2018 | 11.19 | 11.13 | 11.17 | 170,608 | -0.01(-0.13%) | |
Jun 14, 2018 | 11.19 | 11.21 | 11.13 | 11.19 | 168,993 | +0.06(+0.53%) |
Jun 13, 2018 | 11.14 | 11.16 | 11.11 | 11.13 | 194,178 | -0.03(-0.31%) |
Jun 12, 2018 | 11.21 | 11.25 | 11.14 | 11.16 | 263,587 | -0.00(-0.00%) |
Jun 11, 2018 | 11.14 | 11.16 | 11.11 | 11.16 | 276,945 | +0.05(+0.48%) |
Jun 08, 2018 | 11.13 | 11.13 | 11.09 | 11.11 | 193,420 | -0.01(-0.13%) |
Jun 07, 2018 | 11.07 | 11.12 | 11.07 | 11.12 | 344,413 | +0.02(+0.22%) |
Jun 06, 2018 | 11.10 | 278,600 | +0.01(+0.09%) | |||
Jun 05, 2018 | 11.13 | 11.14 | 11.08 | 11.09 | 222,571 | -0.02(-0.22%) |
Jun 04, 2018 | 11.11 | 11.12 | 11.08 | 11.11 | 289,301 | +0.05(+0.44%) |
Jun 01, 2018 | 11.06 | 11.08 | 11.03 | 11.07 | 144,708 | +0.04(+0.35%) |
May 31, 2018 | 10.99 | 11.08 | 10.99 | 11.03 | 254,883 | +0.06(+0.53%) |
May 30, 2018 | 10.97 | 10.99 | 10.97 | 10.97 | 151,887 | +0.00(+0.00%) |
May 29, 2018 | 10.97 | 10.98 | 10.92 | 10.97 | 148,911 | +0.02(+0.22%) |
May 25, 2018 | 10.95 | 10.95 | 10.95 | 0 | -0.04(-0.35%) | |
May 24, 2018 | 11.02 | 11.02 | 10.97 | 10.98 | 220,026 | +0.01(+0.09%) |
May 23, 2018 | 10.99 | 11.00 | 10.95 | 10.97 | 111,747 | +0.00(+0.04%) |
May 22, 2018 | 10.97 | 10.99 | 10.96 | 10.97 | 247,540 | +0.00(+0.00%) |
May 21, 2018 | 10.95 | 10.98 | 10.95 | 10.97 | 198,732 | +0.02(+0.22%) |
May 18, 2018 | 10.91 | 10.95 | 10.89 | 10.95 | 95,546 | -0.00(-0.04%) |
May 17, 2018 | 10.91 | 10.96 | 10.88 | 10.95 | 200,861 | +0.04(+0.40%) |
May 16, 2018 | 10.93 | 10.93 | 10.91 | 10.91 | 133,184 | -0.03(-0.31%) |
May 15, 2018 | 10.90 | 10.95 | 10.88 | 10.94 | 431,491 | +0.03(+0.31%) |
May 14, 2018 | 10.92 | 10.97 | 10.89 | 10.91 | 202,555 | +0.02(+0.22%) |
May 11, 2018 | 10.91 | 10.92 | 10.88 | 10.88 | 167,426 | -0.03(-0.31%) |
May 10, 2018 | 10.81 | 10.92 | 10.78 | 10.92 | 218,189 | +0.14(+1.33%) |
May 09, 2018 | 10.78 | 10.78 | 10.74 | 10.77 | 151,282 | +0.01(+0.13%) |
May 08, 2018 | 10.80 | 10.84 | 10.75 | 10.76 | 162,656 | -0.02(-0.22%) |
May 07, 2018 | 10.69 | 10.80 | 10.69 | 10.78 | 286,384 | +0.12(+1.12%) |
May 04, 2018 | 10.65 | 10.71 | 10.63 | 10.66 | 179,077 | +0.02(+0.18%) |
May 03, 2018 | 10.70 | 10.72 | 10.64 | 10.64 | 259,418 | -0.04(-0.36%) |
May 02, 2018 | 10.67 | 10.68 | 10.65 | 10.68 | 154,120 | +0.00(+0.04%) |
May 01, 2018 | 10.65 | 10.69 | 10.63 | 10.68 | 209,388 | +0.04(+0.36%) |
Apr 30, 2018 | 10.67 | 10.67 | 10.62 | 10.64 | 138,702 | +0.04(+0.36%) |
Apr 27, 2018 | 10.64 | 10.66 | 10.59 | 10.60 | 163,069 | +0.00(+0.05%) |
Apr 26, 2018 | 10.62 | 10.65 | 10.58 | 10.60 | 222,400 | +0.03(+0.27%) |
Apr 25, 2018 | 10.58 | 10.60 | 10.55 | 10.57 | 147,623 | -0.00(-0.04%) |
Apr 24, 2018 | 10.62 | 10.64 | 10.56 | 10.57 | 231,435 | -0.02(-0.18%) |
Apr 23, 2018 | 10.62 | 10.62 | 10.56 | 10.59 | 159,032 | -0.02(-0.18%) |
Apr 20, 2018 | 10.64 | 10.66 | 10.58 | 10.61 | 179,656 | -0.03(-0.27%) |
Apr 19, 2018 | 10.63 | 10.66 | 10.61 | 10.64 | 127,915 | -0.01(-0.14%) |
Apr 18, 2018 | 10.69 | 10.72 | 10.65 | 10.65 | 192,962 | -0.04(-0.40%) |
Apr 17, 2018 | 10.70 | 10.70 | 10.56 | 10.70 | 330,243 | +0.01(+0.13%) |
Apr 16, 2018 | 10.62 | 10.68 | 10.57 | 10.68 | 336,486 | +0.11(+1.03%) |
Apr 13, 2018 | 10.68 | 10.68 | 10.55 | 10.57 | 288,977 | -0.04(-0.36%) |
Apr 12, 2018 | 10.65 | 10.65 | 10.59 | 10.61 | 219,211 | +0.03(+0.27%) |
Apr 11, 2018 | 10.54 | 10.61 | 10.52 | 10.58 | 282,381 | +0.07(+0.68%) |
Apr 10, 2018 | 10.45 | 10.54 | 10.42 | 10.51 | 406,842 | +0.07(+0.64%) |
Apr 09, 2018 | 10.41 | 10.45 | 10.38 | 10.45 | 233,722 | +0.07(+0.69%) |
Apr 06, 2018 | 10.41 | 10.45 | 10.37 | 10.37 | 178,502 | -0.04(-0.36%) |
Apr 05, 2018 | 10.39 | 10.42 | 10.36 | 10.41 | 233,530 | +0.05(+0.46%) |
Apr 04, 2018 | 10.33 | 10.40 | 10.29 | 10.36 | 160,272 | +0.04(+0.37%) |
Apr 03, 2018 | 10.34 | 10.35 | 10.33 | 10.33 | 170,578 | -0.01(-0.14%) |