Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.71 | 10.80 | 10.55 | 10.62 | 222,888 | -0.36(-3.28%) |
Jul 30, 2019 | 11.16 | 11.17 | 10.97 | 10.98 | 132,713 | -0.06(-0.54%) |
Jul 29, 2019 | 10.94 | 11.08 | 10.90 | 11.04 | 157,160 | +0.10(+0.91%) |
Jul 26, 2019 | 10.83 | 11.00 | 10.83 | 10.94 | 83,800 | -0.10(-0.91%) |
Jul 25, 2019 | 10.94 | 11.10 | 10.94 | 11.04 | 284,109 | -0.12(-1.08%) |
Jul 24, 2019 | 10.97 | 11.27 | 10.97 | 11.16 | 131,708 | +0.08(+0.72%) |
Jul 23, 2019 | 11.00 | 11.09 | 10.99 | 11.08 | 138,456 | +0.18(+1.65%) |
Jul 22, 2019 | 10.90 | 11.00 | 10.88 | 10.90 | 112,055 | +0.05(+0.46%) |
Jul 19, 2019 | 10.86 | 10.99 | 10.82 | 10.85 | 74,600 | +0.04(+0.37%) |
Jul 18, 2019 | 10.85 | 10.88 | 10.78 | 10.81 | 101,512 | -0.06(-0.55%) |
Jul 17, 2019 | 10.91 | 11.06 | 10.84 | 10.87 | 100,751 | +0.07(+0.65%) |
Jul 16, 2019 | 10.85 | 10.95 | 10.79 | 10.80 | 109,076 | -0.02(-0.18%) |
Jul 15, 2019 | 10.77 | 10.86 | 10.73 | 10.82 | 1,001,186 | +0.12(+1.12%) |
Jul 12, 2019 | 10.77 | 10.77 | 10.68 | 10.70 | 91,900 | +0.00(+0.00%) |
Jul 11, 2019 | 10.72 | 10.76 | 10.67 | 10.70 | 123,193 | -0.05(-0.47%) |
Jul 10, 2019 | 10.75 | 10.78 | 10.65 | 10.75 | 281,956 | +0.00(+0.00%) |
Jul 09, 2019 | 10.72 | 10.78 | 10.70 | 10.75 | 230,547 | +0.01(+0.09%) |
Jul 08, 2019 | 10.76 | 10.82 | 10.72 | 10.74 | 89,078 | -0.15(-1.38%) |
Jul 05, 2019 | 10.93 | 10.95 | 10.79 | 10.89 | 54,000 | -0.18(-1.63%) |
Jul 03, 2019 | 11.11 | 11.11 | 11.04 | 11.07 | 62,800 | +0.16(+1.47%) |
Jul 02, 2019 | 10.88 | 10.92 | 10.83 | 10.91 | 104,693 | -0.01(-0.09%) |
Jul 01, 2019 | 10.92 | 11.07 | 10.87 | 10.92 | 239,377 | +0.14(+1.30%) |
Jun 28, 2019 | 10.85 | 10.96 | 10.68 | 10.78 | 182,700 | -0.03(-0.28%) |
Jun 27, 2019 | 10.88 | 10.88 | 10.73 | 10.81 | 91,702 | -0.03(-0.28%) |
Jun 26, 2019 | 11.00 | 11.03 | 10.82 | 10.84 | 99,988 | -0.32(-2.87%) |
Jun 25, 2019 | 11.26 | 11.26 | 11.11 | 11.16 | 95,941 | -0.18(-1.59%) |
Jun 24, 2019 | 11.40 | 11.50 | 11.33 | 11.34 | 639,126 | +0.09(+0.80%) |
Jun 21, 2019 | 11.46 | 11.46 | 11.15 | 11.25 | 252,900 | -0.44(-3.76%) |
Jun 20, 2019 | 11.71 | 11.73 | 11.60 | 11.69 | 141,755 | +0.18(+1.56%) |
Jun 19, 2019 | 11.60 | 11.60 | 11.49 | 11.51 | 218,486 | -0.09(-0.78%) |
Jun 18, 2019 | 11.63 | 11.70 | 11.60 | 11.60 | 74,109 | +0.20(+1.75%) |
Jun 17, 2019 | 11.47 | 11.50 | 11.40 | 11.40 | 92,468 | +0.12(+1.06%) |
Jun 14, 2019 | 11.37 | 11.42 | 11.27 | 11.28 | 593,000 | -0.12(-1.05%) |
Jun 13, 2019 | 11.53 | 11.53 | 11.40 | 11.40 | 135,883 | -0.11(-0.96%) |
Jun 12, 2019 | 11.54 | 11.54 | 11.45 | 11.51 | 86,300 | -0.04(-0.35%) |
Jun 11, 2019 | 11.71 | 11.74 | 11.55 | 11.55 | 69,748 | -0.01(-0.09%) |
Jun 10, 2019 | 11.51 | 11.71 | 11.49 | 11.56 | 110,046 | -0.17(-1.45%) |
Jun 07, 2019 | 11.74 | 11.80 | 11.70 | 11.73 | 88,900 | +0.16(+1.38%) |
Jun 06, 2019 | 11.63 | 11.63 | 11.45 | 11.57 | 97,961 | +0.17(+1.49%) |
Jun 05, 2019 | 11.48 | 11.52 | 11.35 | 11.40 | 123,511 | +0.00(+0.00%) |
Jun 04, 2019 | 11.35 | 11.44 | 11.29 | 11.40 | 114,285 | +0.26(+2.33%) |
Jun 03, 2019 | 11.14 | 11.21 | 11.05 | 11.14 | 67,703 | +0.00(+0.00%) |
May 31, 2019 | 10.97 | 11.17 | 10.92 | 11.14 | 608,300 | -0.12(-1.07%) |
May 30, 2019 | 11.15 | 11.27 | 11.11 | 11.26 | 243,086 | +0.11(+0.99%) |
May 29, 2019 | 11.00 | 11.18 | 11.00 | 11.15 | 295,513 | -0.19(-1.68%) |
May 28, 2019 | 11.42 | 11.50 | 11.33 | 11.34 | 376,608 | -0.25(-2.16%) |
May 24, 2019 | 11.32 | 11.61 | 11.32 | 11.59 | 2,423,900 | +0.06(+0.52%) |
May 23, 2019 | 11.47 | 11.56 | 11.38 | 11.53 | 1,056,996 | -0.36(-3.03%) |
May 22, 2019 | 11.81 | 11.89 | 11.81 | 11.89 | 1,280,808 | -0.06(-0.50%) |
May 21, 2019 | 11.88 | 12.05 | 11.79 | 11.95 | 951,762 | -0.23(-1.89%) |
May 20, 2019 | 12.11 | 12.22 | 12.09 | 12.18 | 1,153,300 | +0.02(+0.16%) |
May 17, 2019 | 12.05 | 12.24 | 12.00 | 12.16 | 1,623,400 | -0.05(-0.41%) |
May 16, 2019 | 12.03 | 12.21 | 12.03 | 12.21 | 1,398,879 | +0.13(+1.08%) |
May 15, 2019 | 11.84 | 12.10 | 11.84 | 12.08 | 2,150,409 | +0.11(+0.92%) |
May 14, 2019 | 11.88 | 12.00 | 11.83 | 11.97 | 2,836,215 | +0.16(+1.35%) |
May 13, 2019 | 11.93 | 11.94 | 11.80 | 11.81 | 3,321,723 | -0.46(-3.75%) |
May 10, 2019 | 12.15 | 12.27 | 12.07 | 12.27 | 3,802,500 | +0.12(+0.99%) |
May 09, 2019 | 11.92 | 12.15 | 11.92 | 12.15 | 1,209,475 | +0.11(+0.91%) |
May 08, 2019 | 11.95 | 12.13 | 11.94 | 12.04 | 2,463,629 | +0.01(+0.08%) |
May 07, 2019 | 12.17 | 12.20 | 12.00 | 12.03 | 774,527 | -0.43(-3.45%) |
May 06, 2019 | 12.05 | 12.46 | 12.05 | 12.46 | 30,830 | +0.01(+0.04%) |
May 03, 2019 | 12.38 | 12.48 | 12.34 | 12.46 | 560,000 | +0.34(+2.76%) |
May 02, 2019 | 12.10 | 12.23 | 12.01 | 12.12 | 130,247 | +0.10(+0.83%) |
May 01, 2019 | 12.03 | 12.12 | 12.01 | 12.02 | 29,561 | -0.09(-0.74%) |
Apr 30, 2019 | 12.04 | 12.14 | 12.04 | 12.11 | 46,750 | +0.06(+0.50%) |
Apr 29, 2019 | 12.07 | 12.10 | 12.00 | 12.05 | 22,993 | +0.08(+0.63%) |
Apr 26, 2019 | 11.99 | 12.09 | 11.92 | 11.97 | 59,200 | -0.12(-0.95%) |
Apr 25, 2019 | 12.03 | 12.10 | 12.03 | 12.09 | 40,209 | +0.04(+0.37%) |
Apr 24, 2019 | 12.04 | 12.09 | 12.00 | 12.04 | 31,514 | +0.04(+0.37%) |
Apr 23, 2019 | 12.02 | 12.03 | 11.96 | 12.00 | 59,393 | +0.02(+0.13%) |
Apr 22, 2019 | 11.95 | 12.08 | 11.95 | 11.98 | 30,723 | -0.09(-0.70%) |
Apr 18, 2019 | 11.90 | 12.07 | 11.89 | 12.07 | 230,700 | +0.08(+0.67%) |
Apr 17, 2019 | 12.00 | 12.02 | 11.90 | 11.99 | 41,315 | +0.12(+1.01%) |
Apr 16, 2019 | 11.86 | 11.94 | 11.84 | 11.87 | 30,030 | +0.09(+0.76%) |
Apr 15, 2019 | 11.60 | 11.86 | 11.60 | 11.78 | 34,087 | -0.07(-0.59%) |
Apr 12, 2019 | 11.71 | 11.85 | 11.71 | 11.85 | 1,149,000 | +0.25(+2.20%) |
Apr 11, 2019 | 11.60 | 11.60 | 11.55 | 11.60 | 48,002 | -0.11(-0.94%) |
Apr 10, 2019 | 11.70 | 11.72 | 11.63 | 11.71 | 57,615 | -0.05(-0.47%) |
Apr 09, 2019 | 11.83 | 11.85 | 11.75 | 11.76 | 42,681 | -0.22(-1.88%) |
Apr 08, 2019 | 11.97 | 12.01 | 11.94 | 11.98 | 71,862 | -0.19(-1.52%) |
Apr 05, 2019 | 11.96 | 12.17 | 11.96 | 12.17 | 38,200 | +0.19(+1.54%) |
Apr 04, 2019 | 12.02 | 12.02 | 11.88 | 11.98 | 204,863 | -0.07(-0.54%) |
Apr 03, 2019 | 11.90 | 12.08 | 11.90 | 12.05 | 122,795 | +0.09(+0.71%) |
Apr 02, 2019 | 11.91 | 11.99 | 11.85 | 11.96 | 63,210 | -0.15(-1.28%) |
Apr 01, 2019 | 11.99 | 12.14 | 11.99 | 12.12 | 44,145 | +0.29(+2.45%) |
Mar 29, 2019 | 11.89 | 11.89 | 11.78 | 11.83 | 40,400 | -0.03(-0.27%) |
Mar 28, 2019 | 11.90 | 11.92 | 11.68 | 11.86 | 43,892 | -0.04(-0.36%) |
Mar 27, 2019 | 11.92 | 11.94 | 11.83 | 11.90 | 43,804 | +0.05(+0.42%) |
Mar 26, 2019 | 11.86 | 11.95 | 11.81 | 11.86 | 46,033 | -0.01(-0.13%) |
Mar 25, 2019 | 11.76 | 11.91 | 11.74 | 11.87 | 39,979 | -0.13(-1.08%) |
Mar 22, 2019 | 12.05 | 12.10 | 11.96 | 12.00 | 64,200 | -0.19(-1.56%) |
Mar 21, 2019 | 12.24 | 12.25 | 12.08 | 12.19 | 34,699 | -0.05(-0.41%) |
Mar 20, 2019 | 12.03 | 12.36 | 12.03 | 12.24 | 132,302 | +0.05(+0.41%) |
Mar 19, 2019 | 12.18 | 12.27 | 12.18 | 12.19 | 156,490 | +0.06(+0.54%) |
Mar 18, 2019 | 11.98 | 12.13 | 11.98 | 12.12 | 45,258 | +0.14(+1.21%) |
Mar 15, 2019 | 11.98 | 12.05 | 11.94 | 11.98 | 44,600 | +0.00(+0.00%) |
Mar 14, 2019 | 11.77 | 12.03 | 11.77 | 11.98 | 25,904 | +0.11(+0.93%) |
Mar 13, 2019 | 11.71 | 11.87 | 11.71 | 11.87 | 72,287 | +0.18(+1.54%) |
Mar 12, 2019 | 11.60 | 11.72 | 11.60 | 11.69 | 71,492 | -0.04(-0.38%) |
Mar 11, 2019 | 11.57 | 11.75 | 11.57 | 11.73 | 55,379 | +0.14(+1.25%) |
Mar 08, 2019 | 11.52 | 11.67 | 11.40 | 11.59 | 78,800 | -0.21(-1.74%) |
Mar 07, 2019 | 11.85 | 11.85 | 11.71 | 11.79 | 37,251 | -0.09(-0.76%) |
Mar 06, 2019 | 11.93 | 11.93 | 11.84 | 11.88 | 75,187 | -0.21(-1.74%) |
Mar 05, 2019 | 11.88 | 12.14 | 11.87 | 12.10 | 752,203 | +0.31(+2.63%) |
Mar 04, 2019 | 11.89 | 11.89 | 11.72 | 11.79 | 339,982 | -0.21(-1.71%) |
Mar 01, 2019 | 12.21 | 12.24 | 11.95 | 11.99 | 119,300 | -0.82(-6.44%) |
Feb 28, 2019 | 12.64 | 12.88 | 12.64 | 12.81 | 181,141 | -0.27(-2.03%) |
Feb 27, 2019 | 12.99 | 13.11 | 12.97 | 13.08 | 68,742 | +0.14(+1.12%) |
Feb 26, 2019 | 12.81 | 12.97 | 12.80 | 12.94 | 35,122 | +0.16(+1.21%) |
Feb 25, 2019 | 12.87 | 12.87 | 12.74 | 12.78 | 45,920 | -0.03(-0.20%) |
Feb 22, 2019 | 12.78 | 12.87 | 12.78 | 12.80 | 28,600 | -0.02(-0.12%) |
Feb 21, 2019 | 12.82 | 12.87 | 12.76 | 12.82 | 30,735 | -0.15(-1.16%) |
Feb 20, 2019 | 12.84 | 12.98 | 12.84 | 12.97 | 34,248 | +0.22(+1.73%) |
Feb 19, 2019 | 12.68 | 12.75 | 12.61 | 12.75 | 43,813 | +0.22(+1.80%) |
Feb 15, 2019 | 12.31 | 12.54 | 12.30 | 12.53 | 56,600 | +0.37(+3.00%) |
Feb 14, 2019 | 12.24 | 12.27 | 12.13 | 12.16 | 30,147 | +0.02(+0.16%) |
Feb 13, 2019 | 12.16 | 12.27 | 12.09 | 12.14 | 82,893 | +0.32(+2.70%) |
Feb 12, 2019 | 11.76 | 11.88 | 11.75 | 11.82 | 174,205 | +0.04(+0.34%) |
Feb 11, 2019 | 11.81 | 11.85 | 11.75 | 11.78 | 32,810 | +0.00(+0.00%) |
Feb 08, 2019 | 11.75 | 11.80 | 11.70 | 11.78 | 27,700 | +0.00(+0.00%) |
Feb 07, 2019 | 11.87 | 11.87 | 11.76 | 11.78 | 207,516 | -0.09(-0.76%) |
Feb 06, 2019 | 11.79 | 11.90 | 11.76 | 11.87 | 33,484 | -0.07(-0.54%) |
Feb 05, 2019 | 11.85 | 11.95 | 11.83 | 11.94 | 45,406 | +0.12(+0.97%) |
Feb 04, 2019 | 11.71 | 11.84 | 11.70 | 11.82 | 28,608 | +0.05(+0.42%) |
Feb 01, 2019 | 11.80 | 11.86 | 11.76 | 11.77 | 139,700 | +0.12(+1.07%) |
Jan 31, 2019 | 11.65 | 11.70 | 11.59 | 11.64 | 124,697 | -0.03(-0.26%) |
Jan 30, 2019 | 11.63 | 11.70 | 11.55 | 11.68 | 37,366 | +0.22(+1.92%) |
Jan 29, 2019 | 11.54 | 11.55 | 11.45 | 11.46 | 36,505 | +0.09(+0.75%) |
Jan 28, 2019 | 11.39 | 11.40 | 11.30 | 11.37 | 183,712 | -0.12(-1.00%) |
Jan 25, 2019 | 11.57 | 11.57 | 11.47 | 11.48 | 204,100 | -0.04(-0.35%) |
Jan 24, 2019 | 11.46 | 11.55 | 11.34 | 11.53 | 143,772 | +0.03(+0.22%) |
Jan 23, 2019 | 11.48 | 11.61 | 11.42 | 11.50 | 51,104 | -0.04(-0.39%) |
Jan 22, 2019 | 11.53 | 11.67 | 11.51 | 11.54 | 140,834 | -0.12(-0.99%) |
Jan 18, 2019 | 11.49 | 11.69 | 11.46 | 11.66 | 66,900 | +0.32(+2.82%) |
Jan 17, 2019 | 11.11 | 11.34 | 11.10 | 11.34 | 59,916 | -0.08(-0.70%) |
Jan 16, 2019 | 11.48 | 11.49 | 11.35 | 11.42 | 49,955 | -0.07(-0.65%) |
Jan 15, 2019 | 11.27 | 11.54 | 11.27 | 11.49 | 391,460 | +0.28(+2.50%) |
Jan 14, 2019 | 11.14 | 11.25 | 11.10 | 11.21 | 128,317 | -0.05(-0.44%) |
Jan 11, 2019 | 11.10 | 11.32 | 11.06 | 11.27 | 1,093,500 | +0.25(+2.22%) |
Jan 10, 2019 | 10.87 | 11.04 | 10.84 | 11.02 | 78,674 | -0.05(-0.50%) |
Jan 09, 2019 | 11.04 | 11.27 | 10.97 | 11.07 | 63,400 | +0.21(+1.93%) |
Jan 08, 2019 | 10.92 | 10.96 | 10.78 | 10.87 | 128,687 | +0.51(+4.87%) |
Jan 07, 2019 | 10.32 | 10.42 | 10.28 | 10.36 | 116,183 | -0.12(-1.15%) |
Jan 04, 2019 | 10.10 | 10.56 | 10.10 | 10.48 | 95,600 | +0.53(+5.27%) |
Jan 03, 2019 | 10.13 | 10.14 | 9.930 | 9.955 | 61,900 | -0.24(-2.35%) |
Jan 02, 2019 | 10.19 | 10.32 | 10.15 | 10.20 | 79,613 | -0.26(-2.49%) |
Dec 31, 2018 | 10.50 | 10.71 | 10.39 | 10.46 | 202,100 | +0.20(+1.90%) |
Dec 28, 2018 | 10.36 | 10.38 | 10.26 | 10.26 | 122,800 | +0.01(+0.10%) |
Dec 27, 2018 | 10.11 | 10.39 | 10.10 | 10.25 | 216,311 | +0.03(+0.24%) |
Dec 26, 2018 | 10.35 | 10.35 | 10.00 | 10.22 | 110,679 | +0.12(+1.14%) |
Dec 24, 2018 | 10.04 | 10.31 | 10.02 | 10.11 | 59,400 | +0.04(+0.40%) |
Dec 21, 2018 | 10.11 | 10.33 | 10.03 | 10.07 | 166,000 | -0.08(-0.79%) |
Dec 20, 2018 | 10.12 | 10.23 | 10.05 | 10.15 | 191,366 | -0.12(-1.22%) |
Dec 19, 2018 | 10.35 | 10.48 | 10.17 | 10.28 | 100,275 | -0.07(-0.72%) |
Dec 18, 2018 | 10.27 | 10.40 | 10.16 | 10.35 | 125,603 | +0.25(+2.48%) |
Dec 17, 2018 | 10.12 | 10.20 | 10.01 | 10.10 | 100,911 | +0.03(+0.30%) |
Dec 14, 2018 | 10.14 | 10.22 | 10.07 | 10.07 | 172,900 | -0.25(-2.47%) |
Dec 13, 2018 | 10.33 | 10.40 | 10.25 | 10.32 | 82,632 | +0.01(+0.10%) |
Dec 12, 2018 | 10.35 | 10.44 | 10.27 | 10.31 | 49,525 | +0.49(+4.99%) |
Dec 11, 2018 | 9.880 | 9.910 | 9.717 | 9.825 | 607,806 | +0.18(+1.92%) |
Dec 10, 2018 | 9.840 | 9.840 | 9.500 | 9.640 | 228,387 | -0.39(-3.94%) |
Dec 07, 2018 | 10.30 | 10.35 | 9.980 | 10.04 | 148,100 | -0.30(-2.95%) |
Dec 06, 2018 | 10.25 | 10.34 | 10.08 | 10.34 | 195,318 | -0.46(-4.26%) |
Dec 04, 2018 | 11.03 | 11.04 | 10.73 | 10.80 | 236,300 | -0.29(-2.57%) |
Dec 03, 2018 | 11.08 | 11.28 | 10.96 | 11.09 | 154,025 | +0.24(+2.17%) |
Nov 30, 2018 | 10.78 | 10.86 | 10.75 | 10.85 | 70,800 | -0.02(-0.18%) |
Nov 29, 2018 | 10.89 | 10.92 | 10.82 | 10.87 | 85,078 | +0.12(+1.12%) |
Nov 28, 2018 | 10.64 | 10.80 | 10.54 | 10.75 | 65,463 | +0.07(+0.70%) |
Nov 27, 2018 | 10.69 | 10.77 | 10.62 | 10.68 | 121,654 | -0.21(-1.88%) |
Nov 26, 2018 | 10.65 | 10.88 | 10.65 | 10.88 | 93,298 | +0.52(+5.02%) |
Nov 23, 2018 | 10.33 | 10.45 | 10.31 | 10.36 | 32,300 | -0.07(-0.67%) |
Nov 21, 2018 | 10.43 | 10.43 | 10.43 | 0 | +0.40(+4.04%) | |
Nov 20, 2018 | 10.12 | 10.16 | 10.00 | 10.03 | 193,085 | -0.20(-1.91%) |
Nov 19, 2018 | 10.36 | 10.37 | 10.17 | 10.22 | 72,286 | -0.14(-1.40%) |
Nov 16, 2018 | 10.30 | 10.39 | 10.28 | 10.37 | 45,900 | -0.10(-0.96%) |
Nov 15, 2018 | 10.45 | 10.56 | 10.33 | 10.46 | 204,809 | -0.07(-0.66%) |
Nov 14, 2018 | 10.60 | 10.67 | 10.44 | 10.54 | 68,481 | -0.08(-0.75%) |
Nov 13, 2018 | 10.61 | 10.82 | 10.58 | 10.62 | 83,199 | +0.11(+1.00%) |
Nov 12, 2018 | 10.72 | 10.74 | 10.51 | 10.51 | 2,766,369 | -0.18(-1.64%) |
Nov 09, 2018 | 10.69 | 10.76 | 10.61 | 10.69 | 61,400 | -0.32(-2.91%) |
Nov 08, 2018 | 11.11 | 11.15 | 10.94 | 11.01 | 62,237 | -0.18(-1.65%) |
Nov 07, 2018 | 11.10 | 11.19 | 11.07 | 11.19 | 64,810 | +0.22(+2.01%) |
Nov 06, 2018 | 10.92 | 11.00 | 10.80 | 10.97 | 62,608 | +0.13(+1.20%) |
Nov 05, 2018 | 10.91 | 10.92 | 10.79 | 10.84 | 40,744 | -0.10(-0.87%) |
Nov 02, 2018 | 10.97 | 11.08 | 10.78 | 10.94 | 40,500 | -0.04(-0.41%) |
Nov 01, 2018 | 10.90 | 11.02 | 10.88 | 10.98 | 117,755 | +0.17(+1.53%) |
Oct 31, 2018 | 10.72 | 10.98 | 10.72 | 10.81 | 87,433 | +0.24(+2.32%) |
Oct 30, 2018 | 10.45 | 10.60 | 10.40 | 10.57 | 97,294 | -0.10(-0.94%) |
Oct 29, 2018 | 11.00 | 11.05 | 10.57 | 10.67 | 1,080,977 | -0.20(-1.79%) |
Oct 26, 2018 | 10.72 | 10.92 | 10.62 | 10.87 | 137,900 | -0.34(-3.03%) |
Oct 25, 2018 | 11.13 | 11.28 | 11.11 | 11.21 | 109,712 | +0.44(+4.04%) |
Oct 24, 2018 | 11.05 | 11.17 | 10.74 | 10.77 | 139,057 | -0.33(-2.97%) |
Oct 23, 2018 | 10.99 | 11.15 | 10.94 | 11.10 | 110,923 | -0.12(-1.03%) |
Oct 22, 2018 | 11.32 | 11.32 | 11.15 | 11.21 | 82,964 | -0.20(-1.71%) |
Oct 19, 2018 | 11.50 | 11.57 | 11.40 | 11.41 | 40,100 | +0.02(+0.13%) |
Oct 18, 2018 | 11.62 | 11.62 | 11.36 | 11.39 | 65,087 | -0.38(-3.19%) |
Oct 17, 2018 | 11.74 | 11.82 | 11.68 | 11.77 | 32,435 | -0.16(-1.34%) |
Oct 16, 2018 | 11.81 | 11.94 | 11.77 | 11.93 | 87,796 | +0.47(+4.15%) |
Oct 15, 2018 | 11.49 | 11.52 | 11.37 | 11.46 | 50,685 | -0.19(-1.59%) |
Oct 12, 2018 | 11.63 | 11.67 | 11.49 | 11.64 | 86,600 | +0.12(+1.04%) |
Oct 11, 2018 | 11.70 | 11.70 | 11.45 | 11.52 | 81,258 | -0.17(-1.45%) |
Oct 10, 2018 | 11.84 | 11.85 | 11.64 | 11.69 | 89,596 | -0.57(-4.65%) |
Oct 09, 2018 | 12.18 | 12.32 | 12.16 | 12.26 | 46,747 | +0.11(+0.91%) |
Oct 08, 2018 | 12.22 | 12.22 | 12.06 | 12.15 | 96,050 | -0.54(-4.29%) |
Oct 05, 2018 | 12.67 | 12.72 | 12.53 | 12.70 | 28,000 | -0.04(-0.31%) |
Oct 04, 2018 | 12.71 | 12.77 | 12.66 | 12.73 | 30,622 | -0.13(-1.05%) |
Oct 03, 2018 | 12.73 | 12.91 | 12.73 | 12.87 | 14,325 | -0.03(-0.23%) |
Oct 02, 2018 | 12.85 | 12.91 | 12.78 | 12.90 | 12,561 | -0.04(-0.27%) |
Oct 01, 2018 | 12.96 | 12.98 | 12.91 | 12.94 | 20,066 | -0.03(-0.23%) |
Sep 28, 2018 | 13.00 | 13.03 | 12.94 | 12.96 | 28,100 | +0.21(+1.65%) |
Sep 27, 2018 | 13.16 | 13.19 | 12.70 | 12.76 | 60,549 | -0.33(-2.52%) |
Sep 26, 2018 | 13.09 | 13.20 | 13.08 | 13.09 | 66,485 | -0.02(-0.15%) |
Sep 25, 2018 | 13.12 | 13.14 | 13.03 | 13.11 | 29,539 | -0.05(-0.42%) |
Sep 24, 2018 | 13.10 | 13.19 | 13.08 | 13.16 | 26,543 | +0.10(+0.73%) |
Sep 21, 2018 | 13.05 | 13.09 | 13.03 | 13.06 | 47,200 | -0.27(-1.99%) |
Sep 20, 2018 | 13.22 | 13.33 | 13.20 | 13.33 | 76,103 | +0.25(+1.91%) |
Sep 19, 2018 | 13.13 | 13.13 | 13.06 | 13.08 | 120,722 | +0.09(+0.69%) |
Sep 18, 2018 | 12.98 | 13.06 | 12.96 | 12.99 | 82,453 | +0.04(+0.35%) |
Sep 17, 2018 | 13.03 | 13.03 | 12.93 | 12.95 | 141,841 | +0.03(+0.19%) |
Sep 14, 2018 | 12.79 | 12.98 | 12.79 | 12.92 | 39,200 | +0.28(+2.17%) |
Sep 13, 2018 | 12.47 | 12.67 | 12.46 | 12.64 | 750,549 | +0.12(+0.96%) |
Sep 12, 2018 | 12.55 | 12.65 | 12.48 | 12.53 | 37,208 | -0.23(-1.84%) |
Sep 11, 2018 | 12.61 | 12.76 | 12.57 | 12.76 | 35,167 | +0.08(+0.63%) |
Sep 10, 2018 | 12.71 | 12.79 | 12.61 | 12.68 | 47,232 | +0.12(+0.96%) |
Sep 07, 2018 | 12.43 | 12.68 | 12.43 | 12.56 | 36,600 | -0.07(-0.59%) |
Sep 06, 2018 | 12.65 | 12.76 | 12.58 | 12.63 | 378,190 | +0.13(+1.08%) |
Sep 05, 2018 | 12.75 | 12.78 | 12.44 | 12.50 | 1,648,961 | -0.54(-4.14%) |
Sep 04, 2018 | 13.01 | 13.05 | 12.95 | 13.04 | 40,559 | -0.17(-1.29%) |
Aug 31, 2018 | 13.21 | 13.21 | 13.21 | 0 | -0.16(-1.23%) | |
Aug 30, 2018 | 13.39 | 13.42 | 13.32 | 13.38 | 17,404 | -0.04(-0.34%) |
Aug 29, 2018 | 13.29 | 13.44 | 13.27 | 13.42 | 22,323 | +0.23(+1.74%) |
Aug 28, 2018 | 13.19 | 13.24 | 13.17 | 13.19 | 25,073 | -0.09(-0.64%) |
Aug 27, 2018 | 13.32 | 13.32 | 13.25 | 13.28 | 20,897 | +0.11(+0.80%) |
Aug 24, 2018 | 13.19 | 13.21 | 13.17 | 13.17 | 25,200 | +0.09(+0.69%) |
Aug 23, 2018 | 13.21 | 13.23 | 13.07 | 13.08 | 25,391 | -0.23(-1.73%) |
Aug 22, 2018 | 13.29 | 13.32 | 13.26 | 13.31 | 25,576 | -0.04(-0.34%) |
Aug 21, 2018 | 13.34 | 13.39 | 13.30 | 13.36 | 20,930 | +0.04(+0.34%) |
Aug 20, 2018 | 13.33 | 13.37 | 13.30 | 13.31 | 15,520 | +0.07(+0.53%) |
Aug 17, 2018 | 13.12 | 13.28 | 13.10 | 13.24 | 29,400 | +0.19(+1.46%) |
Aug 16, 2018 | 13.06 | 13.12 | 13.03 | 13.05 | 24,140 | +0.11(+0.85%) |
Aug 15, 2018 | 13.00 | 13.00 | 12.85 | 12.94 | 33,342 | -0.44(-3.29%) |
Aug 14, 2018 | 13.43 | 13.43 | 13.30 | 13.38 | 54,430 | -0.03(-0.22%) |
Aug 13, 2018 | 13.48 | 13.52 | 13.34 | 13.41 | 281,452 | -0.12(-0.89%) |
Aug 10, 2018 | 13.63 | 13.66 | 13.50 | 13.53 | 45,200 | -0.69(-4.85%) |
Aug 09, 2018 | 14.19 | 14.22 | 14.17 | 14.22 | 30,924 | -0.08(-0.56%) |
Aug 08, 2018 | 14.27 | 14.32 | 14.22 | 14.30 | 24,173 | +0.04(+0.28%) |
Aug 07, 2018 | 14.36 | 14.39 | 14.25 | 14.26 | 17,700 | +0.00(+0.04%) |
Aug 06, 2018 | 14.29 | 14.29 | 14.22 | 14.26 | 31,791 | -0.28(-1.96%) |
Aug 03, 2018 | 14.55 | 14.55 | 14.43 | 14.54 | 52,900 | +0.46(+3.30%) |
Aug 02, 2018 | 13.89 | 14.14 | 13.88 | 14.07 | 235,992 | +0.86(+6.55%) |