Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.795 | 8.817 | 8.712 | 8.788 | 3,704,532 | +0.07(+0.83%) |
Mar 28, 2019 | 8.687 | 8.734 | 8.643 | 8.716 | 3,275,698 | -0.08(-0.91%) |
Mar 27, 2019 | 8.795 | 8.867 | 8.737 | 8.795 | 5,591,872 | +0.19(+2.19%) |
Mar 26, 2019 | 8.585 | 8.629 | 8.549 | 8.607 | 4,521,513 | +0.03(+0.34%) |
Mar 25, 2019 | 8.600 | 8.651 | 8.549 | 8.578 | 4,537,465 | +0.02(+0.25%) |
Mar 22, 2019 | 8.672 | 8.680 | 8.528 | 8.556 | 6,975,439 | -0.30(-3.35%) |
Mar 21, 2019 | 8.839 | 8.889 | 8.810 | 8.853 | 4,837,815 | +0.00(+0.00%) |
Mar 20, 2019 | 8.861 | 8.947 | 8.817 | 8.853 | 4,621,607 | -0.14(-1.53%) |
Mar 19, 2019 | 9.150 | 9.157 | 8.962 | 8.991 | 5,661,725 | -0.03(-0.32%) |
Mar 18, 2019 | 8.947 | 9.041 | 8.940 | 9.020 | 4,889,948 | -0.09(-1.03%) |
Mar 15, 2019 | 9.049 | 9.128 | 9.038 | 9.114 | 2,866,429 | +0.17(+1.86%) |
Mar 14, 2019 | 8.940 | 9.005 | 8.937 | 8.947 | 1,998,933 | +0.04(+0.41%) |
Mar 13, 2019 | 8.875 | 8.926 | 8.850 | 8.911 | 2,500,779 | +0.17(+1.90%) |
Mar 12, 2019 | 8.745 | 8.770 | 8.690 | 8.745 | 4,059,527 | -0.02(-0.25%) |
Mar 11, 2019 | 8.716 | 8.781 | 8.694 | 8.766 | 2,940,997 | +0.25(+2.98%) |
Mar 08, 2019 | 8.470 | 8.549 | 8.455 | 8.513 | 6,401,739 | -0.15(-1.75%) |
Mar 07, 2019 | 8.803 | 8.803 | 8.531 | 8.665 | 11,400,182 | -0.25(-2.84%) |
Mar 06, 2019 | 8.904 | 9.020 | 8.832 | 8.918 | 14,633,802 | -0.31(-3.37%) |
Mar 05, 2019 | 9.251 | 9.259 | 9.107 | 9.230 | 5,714,690 | -0.29(-3.04%) |
Mar 04, 2019 | 9.563 | 9.599 | 9.476 | 9.519 | 3,199,060 | -0.07(-0.75%) |
Mar 01, 2019 | 9.678 | 9.726 | 9.584 | 9.592 | 5,831,216 | +0.02(+0.23%) |
Feb 28, 2019 | 9.613 | 9.650 | 9.555 | 9.570 | 4,988,673 | +0.08(+0.84%) |
Feb 27, 2019 | 9.447 | 9.530 | 9.425 | 9.490 | 4,059,124 | +0.15(+1.63%) |
Feb 26, 2019 | 9.302 | 9.374 | 9.288 | 9.338 | 3,869,390 | +0.13(+1.42%) |
Feb 25, 2019 | 9.273 | 9.302 | 9.201 | 9.208 | 3,698,901 | +0.10(+1.11%) |
Feb 22, 2019 | 9.114 | 9.157 | 9.092 | 9.107 | 2,949,314 | +0.12(+1.37%) |
Feb 21, 2019 | 9.041 | 9.056 | 8.976 | 8.984 | 3,649,166 | -0.18(-1.97%) |
Feb 20, 2019 | 9.085 | 9.201 | 9.078 | 9.165 | 3,564,063 | +0.06(+0.64%) |
Feb 19, 2019 | 8.998 | 9.136 | 8.998 | 9.107 | 2,580,169 | +0.06(+0.64%) |
Feb 15, 2019 | 8.984 | 9.081 | 8.962 | 9.049 | 3,352,686 | +0.22(+2.54%) |
Feb 14, 2019 | 8.803 | 8.861 | 8.759 | 8.824 | 2,948,382 | -0.09(-1.06%) |
Feb 13, 2019 | 8.969 | 8.991 | 8.911 | 8.918 | 2,761,453 | -0.03(-0.32%) |
Feb 12, 2019 | 8.918 | 8.984 | 8.918 | 8.947 | 3,569,180 | +0.07(+0.82%) |
Feb 11, 2019 | 8.904 | 8.911 | 8.853 | 8.875 | 2,436,430 | +0.04(+0.49%) |
Feb 08, 2019 | 8.846 | 8.861 | 8.730 | 8.832 | 4,784,658 | -0.12(-1.29%) |
Feb 07, 2019 | 9.020 | 9.107 | 8.918 | 8.947 | 5,345,866 | -0.14(-1.59%) |
Feb 06, 2019 | 9.092 | 9.201 | 9.085 | 9.092 | 12,627,079 | +0.45(+5.19%) |
Feb 05, 2019 | 8.600 | 8.651 | 8.560 | 8.643 | 2,850,511 | +0.14(+1.62%) |
Feb 04, 2019 | 8.426 | 8.513 | 8.361 | 8.506 | 4,002,056 | -0.06(-0.68%) |
Feb 01, 2019 | 8.491 | 8.607 | 8.477 | 8.564 | 3,190,370 | -0.03(-0.34%) |
Jan 31, 2019 | 8.556 | 8.600 | 8.524 | 8.593 | 3,729,192 | -0.19(-2.14%) |
Jan 30, 2019 | 8.737 | 8.832 | 8.701 | 8.781 | 2,262,661 | +0.07(+0.83%) |
Jan 29, 2019 | 8.723 | 8.745 | 8.672 | 8.708 | 3,176,957 | -0.07(-0.82%) |
Jan 28, 2019 | 8.752 | 8.788 | 8.708 | 8.781 | 5,032,979 | -0.01(-0.08%) |
Jan 25, 2019 | 8.730 | 8.846 | 8.723 | 8.788 | 3,616,536 | +0.26(+3.06%) |
Jan 24, 2019 | 8.535 | 8.571 | 8.477 | 8.528 | 7,384,247 | -0.09(-1.09%) |
Jan 23, 2019 | 8.694 | 8.707 | 8.575 | 8.622 | 3,469,070 | +0.10(+1.19%) |
Jan 22, 2019 | 8.484 | 8.549 | 8.470 | 8.520 | 3,067,824 | -0.12(-1.42%) |
Jan 18, 2019 | 8.600 | 8.672 | 8.571 | 8.643 | 3,778,714 | +0.25(+2.93%) |
Jan 17, 2019 | 8.404 | 8.455 | 8.341 | 8.397 | 3,940,072 | -0.10(-1.19%) |
Jan 16, 2019 | 8.390 | 8.542 | 8.390 | 8.499 | 3,756,219 | +0.24(+2.89%) |
Jan 15, 2019 | 8.187 | 8.274 | 8.187 | 8.260 | 3,783,208 | +0.01(+0.09%) |
Jan 14, 2019 | 8.158 | 8.281 | 8.151 | 8.252 | 3,360,585 | +0.07(+0.80%) |
Jan 11, 2019 | 8.129 | 8.220 | 8.108 | 8.187 | 3,547,465 | -0.01(-0.09%) |
Jan 10, 2019 | 8.144 | 8.231 | 8.120 | 8.195 | 2,594,939 | -0.01(-0.09%) |
Jan 09, 2019 | 8.245 | 8.296 | 8.151 | 8.202 | 3,154,222 | -0.07(-0.79%) |
Jan 08, 2019 | 8.289 | 8.314 | 8.198 | 8.267 | 5,725,539 | +0.08(+0.97%) |
Jan 07, 2019 | 8.180 | 8.245 | 8.122 | 8.187 | 3,470,935 | +0.06(+0.71%) |
Jan 04, 2019 | 7.999 | 8.151 | 7.970 | 8.129 | 4,354,486 | +0.39(+5.05%) |
Jan 03, 2019 | 7.760 | 7.804 | 7.724 | 7.738 | 4,324,093 | +0.03(+0.38%) |
Jan 02, 2019 | 7.579 | 7.724 | 7.572 | 7.710 | 6,914,186 | -0.01(-0.09%) |
Dec 31, 2018 | 7.717 | 7.775 | 7.659 | 7.717 | 4,414,440 | +0.02(+0.28%) |
Dec 28, 2018 | 7.753 | 7.775 | 7.659 | 7.695 | 7,276,449 | +0.03(+0.38%) |
Dec 27, 2018 | 7.565 | 7.673 | 7.471 | 7.666 | 6,071,505 | -0.07(-0.84%) |
Dec 26, 2018 | 7.514 | 7.731 | 7.391 | 7.731 | 3,509,482 | +0.22(+2.89%) |
Dec 24, 2018 | 7.608 | 7.695 | 7.507 | 7.514 | 2,252,115 | -0.11(-1.42%) |
Dec 21, 2018 | 7.746 | 7.825 | 7.608 | 7.623 | 12,144,130 | -0.07(-0.85%) |
Dec 20, 2018 | 7.753 | 7.789 | 7.644 | 7.688 | 10,865,938 | -0.29(-3.63%) |
Dec 19, 2018 | 8.122 | 8.180 | 7.934 | 7.977 | 7,041,182 | -0.09(-1.08%) |
Dec 18, 2018 | 8.180 | 8.202 | 8.035 | 8.064 | 11,779,782 | +0.04(+0.45%) |
Dec 17, 2018 | 8.144 | 8.151 | 7.985 | 8.028 | 6,723,513 | -0.25(-2.97%) |
Dec 14, 2018 | 8.238 | 8.336 | 8.238 | 8.274 | 5,096,028 | -0.09(-1.12%) |
Dec 13, 2018 | 8.455 | 8.462 | 8.314 | 8.368 | 8,148,932 | +0.04(+0.52%) |
Dec 12, 2018 | 8.260 | 8.390 | 8.231 | 8.325 | 8,900,704 | +0.28(+3.42%) |
Dec 11, 2018 | 8.180 | 8.187 | 8.014 | 8.050 | 8,131,167 | -0.04(-0.45%) |
Dec 10, 2018 | 8.231 | 8.252 | 8.021 | 8.086 | 8,632,896 | -0.17(-2.10%) |
Dec 07, 2018 | 8.397 | 8.462 | 8.245 | 8.260 | 7,681,341 | -0.13(-1.55%) |
Dec 06, 2018 | 8.419 | 8.433 | 8.252 | 8.390 | 6,219,586 | -0.25(-2.85%) |
Dec 04, 2018 | 8.853 | 8.882 | 8.600 | 8.636 | 4,668,758 | -0.25(-2.85%) |
Dec 03, 2018 | 8.897 | 8.933 | 8.868 | 8.889 | 3,564,781 | +0.14(+1.66%) |
Nov 30, 2018 | 8.759 | 8.781 | 8.698 | 8.745 | 3,994,905 | -0.14(-1.55%) |
Nov 29, 2018 | 8.861 | 8.911 | 8.828 | 8.882 | 8,290,310 | -0.17(-1.92%) |
Nov 28, 2018 | 8.962 | 9.056 | 8.882 | 9.056 | 3,815,153 | +0.17(+1.96%) |
Nov 27, 2018 | 8.889 | 8.915 | 8.846 | 8.882 | 2,756,131 | -0.11(-1.21%) |
Nov 26, 2018 | 8.904 | 8.991 | 8.904 | 8.991 | 5,663,726 | +0.25(+2.81%) |
Nov 23, 2018 | 8.752 | 8.774 | 8.708 | 8.745 | 3,363,876 | -0.09(-0.98%) |
Nov 21, 2018 | 8.832 | 8.832 | 8.832 | 0 | +0.12(+1.41%) | |
Nov 20, 2018 | 8.824 | 8.846 | 8.694 | 8.708 | 4,749,851 | -0.32(-3.53%) |
Nov 19, 2018 | 9.005 | 9.041 | 8.957 | 9.027 | 5,512,328 | +0.08(+0.89%) |
Nov 16, 2018 | 8.962 | 9.009 | 8.918 | 8.947 | 4,504,784 | -0.07(-0.80%) |
Nov 15, 2018 | 8.955 | 9.034 | 8.884 | 9.020 | 5,162,108 | -0.12(-1.27%) |
Nov 14, 2018 | 9.251 | 9.259 | 9.034 | 9.136 | 4,736,246 | +0.03(+0.32%) |
Nov 13, 2018 | 9.107 | 9.208 | 9.089 | 9.107 | 4,413,909 | +0.07(+0.80%) |
Nov 12, 2018 | 9.172 | 9.183 | 9.027 | 9.034 | 2,992,344 | -0.24(-2.58%) |
Nov 09, 2018 | 9.259 | 9.317 | 9.222 | 9.273 | 2,952,491 | -0.04(-0.39%) |
Nov 08, 2018 | 9.411 | 9.469 | 9.309 | 9.309 | 2,906,526 | -0.17(-1.83%) |
Nov 07, 2018 | 9.447 | 9.498 | 9.411 | 9.483 | 4,374,163 | +0.22(+2.42%) |
Nov 06, 2018 | 9.222 | 9.266 | 9.201 | 9.259 | 2,644,711 | -0.03(-0.31%) |
Nov 05, 2018 | 9.302 | 9.349 | 9.259 | 9.288 | 3,141,890 | -0.05(-0.54%) |
Nov 02, 2018 | 9.411 | 9.411 | 9.259 | 9.338 | 4,075,027 | +0.11(+1.18%) |
Nov 01, 2018 | 9.179 | 9.302 | 9.136 | 9.230 | 6,884,863 | +0.68(+7.96%) |
Oct 31, 2018 | 8.564 | 8.643 | 8.542 | 8.549 | 4,619,304 | +0.02(+0.25%) |
Oct 30, 2018 | 8.528 | 8.564 | 8.426 | 8.528 | 6,274,881 | +0.05(+0.60%) |
Oct 29, 2018 | 8.535 | 8.593 | 8.433 | 8.477 | 4,756,680 | +0.03(+0.34%) |
Oct 26, 2018 | 8.412 | 8.499 | 8.303 | 8.448 | 4,017,698 | -0.07(-0.77%) |
Oct 25, 2018 | 8.556 | 8.593 | 8.499 | 8.513 | 4,036,604 | +0.09(+1.12%) |
Oct 24, 2018 | 8.578 | 8.578 | 8.419 | 8.419 | 5,978,029 | -0.18(-2.10%) |
Oct 23, 2018 | 8.593 | 8.661 | 8.517 | 8.600 | 5,776,940 | -0.01(-0.17%) |
Oct 22, 2018 | 8.752 | 8.781 | 8.607 | 8.614 | 4,668,668 | -0.21(-2.38%) |
Oct 19, 2018 | 8.701 | 8.868 | 8.687 | 8.824 | 3,725,806 | +0.10(+1.16%) |
Oct 18, 2018 | 8.947 | 8.984 | 8.716 | 8.723 | 4,577,007 | -0.33(-3.60%) |
Oct 17, 2018 | 9.078 | 9.139 | 8.969 | 9.049 | 4,301,692 | -0.05(-0.56%) |
Oct 16, 2018 | 9.114 | 9.128 | 9.063 | 9.099 | 4,272,817 | +0.01(+0.08%) |
Oct 15, 2018 | 9.034 | 9.154 | 9.013 | 9.092 | 4,956,415 | -0.02(-0.24%) |
Oct 12, 2018 | 9.201 | 9.215 | 8.991 | 9.114 | 6,042,295 | +0.12(+1.29%) |
Oct 11, 2018 | 9.157 | 9.179 | 8.980 | 8.998 | 5,845,966 | -0.10(-1.11%) |
Oct 10, 2018 | 9.251 | 9.262 | 9.089 | 9.099 | 4,472,586 | +0.09(+0.96%) |
Oct 09, 2018 | 9.063 | 9.092 | 9.005 | 9.013 | 4,875,313 | -0.04(-0.40%) |
Oct 08, 2018 | 8.962 | 9.074 | 8.947 | 9.049 | 5,405,250 | -0.15(-1.65%) |
Oct 05, 2018 | 9.259 | 9.273 | 9.168 | 9.201 | 3,589,460 | -0.07(-0.78%) |
Oct 04, 2018 | 9.396 | 9.400 | 9.226 | 9.273 | 6,033,803 | -0.11(-1.16%) |
Oct 03, 2018 | 9.403 | 9.443 | 9.338 | 9.382 | 3,748,400 | +0.05(+0.54%) |
Oct 02, 2018 | 9.324 | 9.346 | 9.259 | 9.331 | 4,070,820 | -0.01(-0.08%) |
Oct 01, 2018 | 9.425 | 9.450 | 9.324 | 9.338 | 2,625,135 | -0.05(-0.54%) |
Sep 28, 2018 | 9.389 | 9.479 | 9.360 | 9.389 | 6,559,220 | -0.38(-3.85%) |
Sep 27, 2018 | 9.809 | 9.859 | 9.751 | 9.765 | 2,797,281 | -0.04(-0.44%) |
Sep 26, 2018 | 9.838 | 9.896 | 9.809 | 9.809 | 3,477,221 | -0.07(-0.66%) |
Sep 25, 2018 | 9.939 | 9.968 | 9.838 | 9.874 | 5,847,899 | +0.09(+0.89%) |
Sep 24, 2018 | 9.874 | 9.881 | 9.773 | 9.787 | 2,856,366 | -0.11(-1.10%) |
Sep 21, 2018 | 9.903 | 9.932 | 9.852 | 9.896 | 2,413,603 | +0.01(+0.15%) |
Sep 20, 2018 | 9.852 | 9.888 | 9.794 | 9.881 | 4,282,659 | +0.33(+3.49%) |
Sep 19, 2018 | 9.440 | 9.581 | 9.425 | 9.548 | 4,376,807 | +0.16(+1.70%) |
Sep 18, 2018 | 9.324 | 9.418 | 9.324 | 9.389 | 3,131,031 | +0.01(+0.15%) |
Sep 17, 2018 | 9.396 | 9.432 | 9.367 | 9.374 | 2,518,199 | +0.07(+0.70%) |
Sep 14, 2018 | 9.295 | 9.346 | 9.255 | 9.309 | 3,363,323 | +0.02(+0.23%) |
Sep 13, 2018 | 9.280 | 9.338 | 9.230 | 9.288 | 4,049,406 | +0.13(+1.42%) |
Sep 12, 2018 | 9.107 | 9.219 | 9.089 | 9.157 | 3,098,196 | -0.07(-0.71%) |
Sep 11, 2018 | 9.280 | 9.320 | 9.179 | 9.222 | 5,458,609 | -0.14(-1.47%) |
Sep 10, 2018 | 9.418 | 9.447 | 9.353 | 9.360 | 2,613,565 | +0.06(+0.62%) |
Sep 07, 2018 | 9.165 | 9.309 | 9.121 | 9.302 | 9,651,511 | -0.41(-4.18%) |
Sep 06, 2018 | 9.707 | 9.747 | 9.664 | 9.707 | 2,921,818 | -0.01(-0.07%) |
Sep 05, 2018 | 9.758 | 9.780 | 9.693 | 9.715 | 4,151,687 | +0.01(+0.15%) |
Sep 04, 2018 | 9.548 | 9.729 | 9.526 | 9.700 | 3,649,875 | -0.13(-1.33%) |
Aug 31, 2018 | 9.831 | 9.831 | 9.831 | 0 | -0.12(-1.24%) | |
Aug 30, 2018 | 9.997 | 10.03 | 9.939 | 9.954 | 2,976,282 | -0.17(-1.72%) |
Aug 29, 2018 | 10.07 | 10.16 | 10.03 | 10.13 | 3,028,194 | +0.03(+0.29%) |
Aug 28, 2018 | 10.19 | 10.19 | 10.10 | 10.10 | 2,208,877 | -0.08(-0.78%) |
Aug 27, 2018 | 10.08 | 10.19 | 10.07 | 10.18 | 2,769,279 | +0.17(+1.66%) |
Aug 24, 2018 | 10.08 | 10.08 | 10.00 | 10.01 | 3,953,877 | +0.04(+0.44%) |
Aug 23, 2018 | 9.997 | 10.04 | 9.961 | 9.968 | 15,989,571 | -0.11(-1.08%) |
Aug 22, 2018 | 10.08 | 10.11 | 10.03 | 10.08 | 20,668,490 | +0.09(+0.94%) |
Aug 21, 2018 | 9.917 | 10.02 | 9.903 | 9.983 | 33,824,604 | +0.35(+3.61%) |
Aug 20, 2018 | 9.664 | 9.693 | 9.628 | 9.635 | 2,250,451 | -0.03(-0.30%) |
Aug 17, 2018 | 9.635 | 9.678 | 9.595 | 9.664 | 3,095,329 | -0.02(-0.22%) |
Aug 16, 2018 | 9.780 | 9.831 | 9.678 | 9.686 | 4,301,157 | -0.01(-0.07%) |
Aug 15, 2018 | 9.584 | 9.707 | 9.541 | 9.693 | 6,849,001 | -0.07(-0.67%) |
Aug 14, 2018 | 9.715 | 9.773 | 9.628 | 9.758 | 6,382,054 | +0.07(+0.67%) |
Aug 13, 2018 | 9.686 | 9.802 | 9.657 | 9.693 | 10,002,566 | -0.27(-2.69%) |
Aug 10, 2018 | 9.975 | 10.02 | 9.910 | 9.961 | 6,921,426 | -0.61(-5.74%) |
Aug 09, 2018 | 10.58 | 10.60 | 10.56 | 10.57 | 3,291,401 | -0.02(-0.20%) |
Aug 08, 2018 | 10.57 | 10.64 | 10.57 | 10.59 | 1,869,327 | +0.06(+0.54%) |
Aug 07, 2018 | 10.60 | 10.62 | 10.53 | 10.53 | 2,119,164 | -0.01(-0.14%) |
Aug 06, 2018 | 10.57 | 10.60 | 10.53 | 10.55 | 2,330,059 | -0.09(-0.87%) |
Aug 03, 2018 | 10.55 | 10.64 | 10.53 | 10.64 | 3,444,232 | +0.07(+0.67%) |
Aug 02, 2018 | 10.51 | 10.61 | 10.46 | 10.57 | 4,733,760 | -0.20(-1.85%) |
Aug 01, 2018 | 10.79 | 10.82 | 10.75 | 10.77 | 2,664,264 | -0.09(-0.79%) |
Jul 31, 2018 | 10.91 | 10.92 | 10.84 | 10.85 | 3,211,604 | +0.01(+0.13%) |
Jul 30, 2018 | 10.77 | 10.88 | 10.77 | 10.84 | 5,080,472 | +0.02(+0.20%) |
Jul 27, 2018 | 10.75 | 10.83 | 10.72 | 10.82 | 3,706,109 | +0.09(+0.79%) |
Jul 26, 2018 | 10.70 | 10.75 | 10.65 | 10.73 | 6,367,616 | +0.01(+0.13%) |
Jul 25, 2018 | 10.66 | 10.72 | 10.57 | 10.72 | 3,857,289 | +0.03(+0.27%) |
Jul 24, 2018 | 10.65 | 10.73 | 10.63 | 10.69 | 4,457,210 | +0.23(+2.17%) |
Jul 23, 2018 | 10.43 | 10.48 | 10.42 | 10.46 | 4,678,328 | +0.09(+0.82%) |
Jul 20, 2018 | 10.25 | 10.39 | 10.25 | 10.38 | 4,447,828 | +0.16(+1.60%) |
Jul 19, 2018 | 10.17 | 10.24 | 10.13 | 10.21 | 17,646,994 | -0.06(-0.55%) |
Jul 18, 2018 | 10.19 | 10.28 | 10.18 | 10.27 | 34,348,760 | +0.01(+0.07%) |
Jul 17, 2018 | 10.28 | 10.31 | 10.25 | 10.26 | 21,151,098 | -0.21(-1.97%) |
Jul 16, 2018 | 10.39 | 10.47 | 10.38 | 10.47 | 1,770,966 | +0.11(+1.03%) |
Jul 13, 2018 | 10.34 | 10.38 | 10.29 | 10.36 | 1,358,528 | +0.00(+0.00%) |
Jul 12, 2018 | 10.33 | 10.39 | 10.31 | 10.36 | 1,978,671 | +0.06(+0.55%) |
Jul 11, 2018 | 10.35 | 10.40 | 10.29 | 10.30 | 2,118,611 | -0.21(-1.96%) |
Jul 10, 2018 | 10.48 | 10.52 | 10.44 | 10.51 | 2,375,343 | -0.06(-0.54%) |
Jul 09, 2018 | 10.54 | 10.58 | 10.52 | 10.57 | 2,891,977 | +0.09(+0.81%) |
Jul 06, 2018 | 10.44 | 10.52 | 10.42 | 10.48 | 2,363,744 | +0.06(+0.55%) |
Jul 05, 2018 | 10.46 | 10.47 | 10.41 | 10.43 | 3,142,731 | +0.25(+2.44%) |
Jul 03, 2018 | 10.18 | 10.18 | 10.18 | 0 | -0.04(-0.35%) | |
Jul 02, 2018 | 10.13 | 10.20 | 10.12 | 10.21 | 3,102,434 | +0.04(+0.35%) |
Jun 29, 2018 | 10.26 | 10.30 | 10.17 | 10.18 | 4,407,880 | +0.01(+0.14%) |
Jun 28, 2018 | 10.08 | 10.18 | 10.04 | 10.16 | 3,336,951 | +0.09(+0.85%) |
Jun 27, 2018 | 10.17 | 10.28 | 10.08 | 10.08 | 4,778,605 | -0.21(-2.00%) |
Jun 26, 2018 | 10.35 | 10.35 | 10.21 | 10.28 | 3,653,163 | -0.11(-1.09%) |
Jun 25, 2018 | 10.40 | 10.43 | 10.32 | 10.40 | 4,174,803 | +0.00(+0.00%) |
Jun 22, 2018 | 10.42 | 10.47 | 10.39 | 10.40 | 2,375,196 | +0.11(+1.04%) |
Jun 21, 2018 | 10.33 | 10.35 | 10.20 | 10.29 | 3,303,175 | -0.11(-1.09%) |
Jun 20, 2018 | 10.45 | 10.47 | 10.40 | 10.40 | 3,845,722 | +0.03(+0.27%) |
Jun 19, 2018 | 10.30 | 10.40 | 10.28 | 10.38 | 3,475,175 | -0.06(-0.61%) |
Jun 18, 2018 | 10.38 | 10.44 | 10.35 | 10.44 | 3,049,389 | +0.05(+0.48%) |
Jun 15, 2018 | 10.41 | 10.47 | 10.39 | 4,366,031 | -0.09(-0.81%) | |
Jun 14, 2018 | 10.49 | 10.52 | 10.45 | 10.47 | 4,305,743 | -0.23(-2.12%) |
Jun 13, 2018 | 10.75 | 10.76 | 10.68 | 10.70 | 3,429,966 | -0.04(-0.40%) |
Jun 12, 2018 | 10.82 | 10.83 | 10.71 | 10.74 | 4,118,411 | -0.07(-0.66%) |
Jun 11, 2018 | 10.73 | 10.88 | 10.72 | 10.82 | 5,746,398 | +0.23(+2.15%) |
Jun 08, 2018 | 10.54 | 10.62 | 10.50 | 10.59 | 3,138,769 | -0.04(-0.40%) |
Jun 07, 2018 | 10.74 | 10.75 | 10.61 | 10.63 | 6,471,202 | -0.04(-0.33%) |
Jun 06, 2018 | 10.68 | 10.67 | 3,242,839 | +0.17(+1.63%) | ||
Jun 05, 2018 | 10.57 | 10.59 | 10.46 | 10.50 | 3,719,350 | -0.19(-1.80%) |
Jun 04, 2018 | 10.77 | 10.79 | 10.67 | 10.69 | 4,274,129 | +0.06(+0.54%) |
Jun 01, 2018 | 10.67 | 10.71 | 10.55 | 10.63 | 7,422,596 | +0.23(+2.26%) |
May 31, 2018 | 10.34 | 10.42 | 10.22 | 10.40 | 8,471,732 | -0.09(-0.88%) |
May 30, 2018 | 10.39 | 10.54 | 10.33 | 10.49 | 7,212,116 | +0.26(+2.57%) |
May 29, 2018 | 10.40 | 10.46 | 10.17 | 10.23 | 12,338,889 | -0.66(-6.07%) |
May 25, 2018 | 10.89 | 10.89 | 10.89 | 0 | -0.11(-0.97%) | |
May 24, 2018 | 11.01 | 11.03 | 10.91 | 10.99 | 4,021,505 | -0.09(-0.83%) |
May 23, 2018 | 11.16 | 11.18 | 11.06 | 11.09 | 6,385,527 | -0.15(-1.33%) |
May 22, 2018 | 11.29 | 11.32 | 11.23 | 11.24 | 5,069,061 | +0.15(+1.35%) |
May 21, 2018 | 11.11 | 11.13 | 11.08 | 11.09 | 1,929,957 | +0.04(+0.39%) |
May 18, 2018 | 11.09 | 11.11 | 11.02 | 11.04 | 2,644,232 | -0.03(-0.26%) |
May 17, 2018 | 11.15 | 11.15 | 11.05 | 11.07 | 4,817,633 | -0.11(-1.02%) |
May 16, 2018 | 11.19 | 11.22 | 11.15 | 11.19 | 3,342,351 | -0.10(-0.88%) |
May 15, 2018 | 11.30 | 11.36 | 11.26 | 11.28 | 4,110,152 | -0.13(-1.18%) |
May 14, 2018 | 11.53 | 11.53 | 11.42 | 11.42 | 3,436,128 | +0.06(+0.50%) |
May 11, 2018 | 11.31 | 11.38 | 11.31 | 11.36 | 3,570,099 | -0.01(-0.12%) |
May 10, 2018 | 11.39 | 11.40 | 11.31 | 11.38 | 2,869,079 | -0.01(-0.12%) |
May 09, 2018 | 11.41 | 11.44 | 11.32 | 11.39 | 4,759,610 | -0.31(-2.67%) |
May 08, 2018 | 11.70 | 11.76 | 11.68 | 11.70 | 3,997,674 | -0.11(-0.90%) |
May 07, 2018 | 11.75 | 11.85 | 11.74 | 11.81 | 2,318,178 | +0.00(+0.00%) |
May 04, 2018 | 11.64 | 11.85 | 11.62 | 11.81 | 3,130,568 | +0.01(+0.06%) |
May 03, 2018 | 11.79 | 11.82 | 11.63 | 11.80 | 3,230,163 | -0.13(-1.07%) |
May 02, 2018 | 12.00 | 12.02 | 11.93 | 11.93 | 2,917,225 | +0.06(+0.48%) |
May 01, 2018 | 11.90 | 11.91 | 11.82 | 11.87 | 1,906,895 | -0.06(-0.48%) |
Apr 30, 2018 | 11.94 | 12.01 | 11.92 | 11.93 | 2,159,344 | -0.03(-0.24%) |
Apr 27, 2018 | 11.85 | 11.97 | 11.83 | 11.96 | 2,329,376 | +0.01(+0.06%) |
Apr 26, 2018 | 12.06 | 12.06 | 11.92 | 11.95 | 4,760,310 | -0.11(-0.94%) |
Apr 25, 2018 | 12.08 | 12.13 | 11.99 | 12.07 | 4,119,013 | -0.08(-0.62%) |
Apr 24, 2018 | 12.16 | 12.23 | 12.11 | 12.14 | 4,116,812 | -0.01(-0.11%) |
Apr 23, 2018 | 12.14 | 12.18 | 12.09 | 12.16 | 2,622,556 | +0.08(+0.63%) |
Apr 20, 2018 | 12.07 | 12.10 | 12.04 | 12.08 | 2,026,929 | +0.01(+0.11%) |
Apr 19, 2018 | 12.00 | 12.10 | 12.00 | 12.07 | 3,205,410 | +0.03(+0.29%) |
Apr 18, 2018 | 12.09 | 12.11 | 12.02 | 12.03 | 2,911,606 | -0.04(-0.34%) |
Apr 17, 2018 | 12.12 | 12.14 | 12.05 | 12.07 | 2,903,647 | +0.03(+0.29%) |
Apr 16, 2018 | 12.05 | 12.06 | 11.99 | 12.04 | 2,953,679 | +0.06(+0.52%) |
Apr 13, 2018 | 12.14 | 12.15 | 11.95 | 11.98 | 3,272,240 | +0.01(+0.12%) |
Apr 12, 2018 | 11.92 | 12.00 | 11.91 | 11.96 | 3,257,998 | +0.21(+1.76%) |
Apr 11, 2018 | 11.82 | 11.85 | 11.74 | 11.76 | 3,040,947 | +0.03(+0.29%) |
Apr 10, 2018 | 11.79 | 11.81 | 11.70 | 11.72 | 3,762,192 | +0.07(+0.59%) |
Apr 09, 2018 | 11.65 | 11.76 | 11.62 | 11.65 | 3,010,781 | +0.06(+0.54%) |
Apr 06, 2018 | 11.64 | 11.68 | 11.54 | 11.59 | 5,468,567 | -0.10(-0.89%) |
Apr 05, 2018 | 11.70 | 11.78 | 11.66 | 11.69 | 7,732,413 | +0.12(+1.07%) |
Apr 04, 2018 | 11.38 | 11.58 | 11.38 | 11.57 | 3,823,696 | +0.02(+0.18%) |
Apr 03, 2018 | 11.49 | 11.57 | 11.46 | 11.55 | 3,966,685 | +0.00(+0.00%) |