Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.89 | 12.10 | 11.84 | 12.01 | 4,292,298 | +0.14(+1.22%) |
Apr 29, 2019 | 12.03 | 12.05 | 11.86 | 11.86 | 3,086,836 | -0.16(-1.32%) |
Apr 26, 2019 | 12.11 | 12.12 | 12.01 | 12.02 | 3,863,156 | +0.01(+0.11%) |
Apr 25, 2019 | 12.06 | 12.11 | 11.93 | 12.01 | 2,916,903 | -0.05(-0.40%) |
Apr 24, 2019 | 11.86 | 12.08 | 11.83 | 12.06 | 4,219,145 | +0.21(+1.80%) |
Apr 23, 2019 | 11.74 | 11.87 | 11.71 | 11.84 | 6,453,541 | +0.17(+1.41%) |
Apr 22, 2019 | 11.83 | 11.84 | 11.58 | 11.68 | 6,571,665 | -0.18(-1.51%) |
Apr 18, 2019 | 11.89 | 11.91 | 11.82 | 11.86 | 7,511,717 | -0.01(-0.12%) |
Apr 17, 2019 | 12.39 | 12.39 | 11.84 | 11.87 | 7,542,253 | -0.47(-3.84%) |
Apr 16, 2019 | 12.67 | 12.75 | 12.26 | 12.35 | 6,005,645 | -0.32(-2.50%) |
Apr 15, 2019 | 12.85 | 12.90 | 12.64 | 12.66 | 6,401,486 | -0.24(-1.87%) |
Apr 12, 2019 | 12.92 | 12.93 | 12.78 | 12.90 | 3,077,759 | -0.06(-0.48%) |
Apr 11, 2019 | 12.96 | 13.00 | 12.88 | 12.97 | 3,201,024 | +0.02(+0.16%) |
Apr 10, 2019 | 12.83 | 12.97 | 12.81 | 12.94 | 3,720,258 | +0.22(+1.73%) |
Apr 09, 2019 | 12.79 | 12.82 | 12.72 | 12.72 | 2,741,528 | -0.08(-0.64%) |
Apr 08, 2019 | 12.90 | 12.90 | 12.74 | 12.81 | 3,670,777 | -0.09(-0.69%) |
Apr 05, 2019 | 12.83 | 12.90 | 12.79 | 12.90 | 2,346,157 | +0.05(+0.38%) |
Apr 04, 2019 | 12.96 | 12.97 | 12.77 | 12.85 | 5,495,264 | -0.11(-0.85%) |
Apr 03, 2019 | 12.95 | 13.01 | 12.85 | 12.96 | 4,343,719 | +0.01(+0.05%) |
Apr 02, 2019 | 12.90 | 12.97 | 12.76 | 12.95 | 4,519,667 | +0.06(+0.48%) |
Apr 01, 2019 | 12.74 | 12.89 | 12.62 | 12.89 | 5,496,643 | +0.16(+1.24%) |
Mar 29, 2019 | 12.86 | 12.90 | 12.70 | 12.73 | 7,709,447 | -0.12(-0.96%) |
Mar 28, 2019 | 12.83 | 12.88 | 12.74 | 12.86 | 5,132,697 | +0.10(+0.81%) |
Mar 27, 2019 | 12.86 | 12.90 | 12.71 | 12.75 | 4,390,626 | -0.08(-0.64%) |
Mar 26, 2019 | 12.89 | 12.96 | 12.80 | 12.83 | 5,797,617 | +0.01(+0.11%) |
Mar 25, 2019 | 12.74 | 12.85 | 12.64 | 12.82 | 3,238,460 | +0.07(+0.54%) |
Mar 22, 2019 | 12.93 | 12.99 | 12.74 | 12.75 | 3,838,149 | -0.21(-1.59%) |
Mar 21, 2019 | 12.57 | 12.98 | 12.55 | 12.96 | 3,973,200 | +0.34(+2.73%) |
Mar 20, 2019 | 12.52 | 12.67 | 12.36 | 12.61 | 4,456,676 | +0.10(+0.77%) |
Mar 19, 2019 | 12.53 | 12.56 | 12.43 | 12.52 | 6,940,115 | -0.02(-0.16%) |
Mar 18, 2019 | 12.59 | 12.64 | 12.43 | 12.54 | 4,312,373 | -0.05(-0.38%) |
Mar 15, 2019 | 12.70 | 12.73 | 12.57 | 12.59 | 10,724,253 | -0.12(-0.92%) |
Mar 14, 2019 | 12.61 | 12.72 | 12.59 | 12.70 | 6,781,334 | +0.15(+1.21%) |
Mar 13, 2019 | 12.42 | 12.64 | 12.41 | 12.55 | 5,567,619 | +0.17(+1.39%) |
Mar 12, 2019 | 12.55 | 12.58 | 12.37 | 12.38 | 6,982,886 | -0.16(-1.30%) |
Mar 11, 2019 | 12.29 | 12.56 | 12.29 | 12.54 | 5,463,123 | +0.31(+2.49%) |
Mar 08, 2019 | 12.28 | 12.39 | 12.19 | 12.24 | 5,236,124 | -0.07(-0.61%) |
Mar 07, 2019 | 12.31 | 12.44 | 12.28 | 12.31 | 8,439,391 | +0.05(+0.39%) |
Mar 06, 2019 | 12.35 | 12.36 | 12.23 | 12.27 | 4,178,735 | -0.08(-0.66%) |
Mar 05, 2019 | 12.41 | 12.47 | 12.33 | 12.35 | 5,358,514 | -0.08(-0.65%) |
Mar 04, 2019 | 12.31 | 12.43 | 12.21 | 12.43 | 4,851,228 | +0.16(+1.33%) |
Mar 01, 2019 | 12.40 | 12.46 | 12.16 | 12.27 | 5,459,302 | -0.10(-0.82%) |
Feb 28, 2019 | 12.36 | 12.54 | 12.33 | 12.37 | 4,935,044 | -0.02(-0.16%) |
Feb 27, 2019 | 12.38 | 12.42 | 12.24 | 12.39 | 4,114,425 | -0.01(-0.11%) |
Feb 26, 2019 | 12.53 | 12.55 | 12.38 | 12.40 | 3,177,067 | -0.10(-0.81%) |
Feb 25, 2019 | 12.56 | 12.58 | 12.47 | 12.50 | 4,015,267 | -0.05(-0.38%) |
Feb 22, 2019 | 12.50 | 12.62 | 12.41 | 12.55 | 3,775,446 | +0.12(+0.98%) |
Feb 21, 2019 | 12.35 | 12.45 | 12.27 | 12.43 | 3,827,605 | +0.05(+0.44%) |
Feb 20, 2019 | 12.53 | 12.54 | 12.22 | 12.37 | 6,100,021 | -0.16(-1.30%) |
Feb 19, 2019 | 12.49 | 12.59 | 12.48 | 12.54 | 4,590,037 | +0.08(+0.65%) |
Feb 15, 2019 | 12.48 | 12.52 | 12.39 | 12.46 | 8,218,361 | +0.02(+0.16%) |
Feb 14, 2019 | 12.46 | 12.51 | 12.39 | 12.43 | 4,746,305 | -0.02(-0.16%) |
Feb 13, 2019 | 12.48 | 12.55 | 12.31 | 12.46 | 6,599,855 | +0.14(+1.16%) |
Feb 12, 2019 | 12.50 | 12.54 | 12.28 | 12.31 | 8,218,377 | -0.23(-1.84%) |
Feb 11, 2019 | 12.51 | 12.59 | 12.39 | 12.54 | 6,506,256 | +0.02(+0.16%) |
Feb 08, 2019 | 12.41 | 12.53 | 12.33 | 12.52 | 3,545,340 | +0.06(+0.49%) |
Feb 07, 2019 | 12.24 | 12.46 | 12.05 | 12.46 | 5,743,815 | +0.35(+2.91%) |
Feb 06, 2019 | 12.28 | 12.33 | 12.11 | 12.11 | 5,134,561 | -0.15(-1.22%) |
Feb 05, 2019 | 12.22 | 12.27 | 12.08 | 12.26 | 6,435,249 | +0.07(+0.56%) |
Feb 04, 2019 | 11.95 | 12.19 | 11.82 | 12.19 | 6,103,588 | +0.20(+1.70%) |
Feb 01, 2019 | 12.41 | 12.45 | 11.84 | 11.99 | 6,760,483 | -0.36(-2.91%) |
Jan 31, 2019 | 12.24 | 12.35 | 12.10 | 12.35 | 6,494,060 | +0.14(+1.11%) |
Jan 30, 2019 | 12.11 | 12.26 | 12.04 | 12.21 | 4,112,544 | +0.16(+1.29%) |
Jan 29, 2019 | 11.97 | 12.08 | 11.93 | 12.05 | 3,351,774 | +0.10(+0.79%) |
Jan 28, 2019 | 11.89 | 11.99 | 11.82 | 11.96 | 3,809,708 | +0.06(+0.51%) |
Jan 25, 2019 | 11.66 | 11.91 | 11.66 | 11.90 | 5,092,842 | +0.26(+2.21%) |
Jan 24, 2019 | 11.61 | 11.72 | 11.53 | 11.64 | 2,617,113 | +0.01(+0.12%) |
Jan 23, 2019 | 11.53 | 11.63 | 11.47 | 11.63 | 2,622,477 | +0.10(+0.88%) |
Jan 22, 2019 | 11.58 | 11.63 | 11.41 | 11.53 | 3,238,522 | -0.07(-0.59%) |
Jan 18, 2019 | 11.59 | 11.63 | 11.49 | 11.59 | 3,145,861 | +0.03(+0.29%) |
Jan 17, 2019 | 11.44 | 11.62 | 11.44 | 11.56 | 3,788,343 | +0.07(+0.65%) |
Jan 16, 2019 | 11.24 | 11.54 | 11.24 | 11.48 | 4,349,104 | +0.27(+2.42%) |
Jan 15, 2019 | 11.17 | 11.31 | 11.16 | 11.21 | 5,740,279 | +0.08(+0.73%) |
Jan 14, 2019 | 11.20 | 11.27 | 11.13 | 11.13 | 7,647,547 | -0.13(-1.14%) |
Jan 11, 2019 | 11.23 | 11.27 | 11.17 | 11.26 | 4,148,686 | +0.05(+0.48%) |
Jan 10, 2019 | 11.19 | 11.28 | 11.06 | 11.21 | 7,194,471 | +0.01(+0.12%) |
Jan 09, 2019 | 11.35 | 11.38 | 11.14 | 11.19 | 6,652,894 | -0.07(-0.66%) |
Jan 08, 2019 | 11.17 | 11.33 | 11.08 | 11.27 | 5,416,804 | +0.20(+1.78%) |
Jan 07, 2019 | 10.96 | 11.18 | 10.83 | 11.07 | 9,363,515 | +0.18(+1.68%) |
Jan 04, 2019 | 10.99 | 11.13 | 10.88 | 10.89 | 5,047,735 | -0.04(-0.37%) |
Jan 03, 2019 | 10.58 | 11.04 | 10.55 | 10.93 | 7,466,378 | +0.33(+3.07%) |
Jan 02, 2019 | 10.75 | 10.77 | 10.51 | 10.60 | 4,708,064 | -0.31(-2.80%) |
Dec 31, 2018 | 10.92 | 10.94 | 10.72 | 10.91 | 4,119,352 | +0.05(+0.44%) |
Dec 28, 2018 | 10.96 | 11.03 | 10.73 | 10.86 | 5,177,455 | -0.06(-0.56%) |
Dec 27, 2018 | 10.84 | 10.93 | 10.54 | 10.92 | 4,656,396 | -0.03(-0.25%) |
Dec 26, 2018 | 10.40 | 10.95 | 10.36 | 10.95 | 5,603,543 | +0.57(+5.49%) |
Dec 24, 2018 | 10.92 | 10.97 | 10.35 | 10.38 | 4,071,149 | -0.64(-5.85%) |
Dec 21, 2018 | 11.20 | 11.38 | 10.98 | 11.02 | 11,862,908 | -0.18(-1.57%) |
Dec 20, 2018 | 11.16 | 11.31 | 11.06 | 11.20 | 8,729,683 | +0.07(+0.61%) |
Dec 19, 2018 | 11.26 | 11.36 | 11.04 | 11.13 | 5,465,654 | +0.07(+0.61%) |
Dec 18, 2018 | 10.98 | 11.21 | 10.95 | 11.06 | 5,104,765 | +0.14(+1.24%) |
Dec 17, 2018 | 11.46 | 11.47 | 10.89 | 10.93 | 5,197,606 | -0.50(-4.39%) |
Dec 14, 2018 | 11.44 | 11.45 | 11.36 | 11.43 | 3,253,617 | -0.06(-0.53%) |
Dec 13, 2018 | 11.38 | 11.56 | 11.38 | 11.49 | 4,667,281 | +0.16(+1.44%) |
Dec 12, 2018 | 11.53 | 11.60 | 11.30 | 11.33 | 6,224,413 | -0.05(-0.42%) |
Dec 11, 2018 | 11.50 | 11.56 | 11.38 | 11.38 | 7,577,797 | +0.03(+0.24%) |
Dec 10, 2018 | 11.36 | 11.42 | 11.20 | 11.35 | 4,576,352 | +0.01(+0.06%) |
Dec 07, 2018 | 11.65 | 11.65 | 11.26 | 11.34 | 18,149,242 | -0.35(-2.97%) |
Dec 06, 2018 | 11.51 | 11.71 | 11.21 | 11.69 | 5,193,528 | +0.15(+1.27%) |
Dec 04, 2018 | 11.60 | 11.71 | 11.48 | 11.54 | 5,855,608 | -0.06(-0.52%) |
Dec 03, 2018 | 11.63 | 11.66 | 11.48 | 11.60 | 5,599,083 | +0.06(+0.52%) |
Nov 30, 2018 | 11.46 | 11.59 | 11.40 | 11.54 | 7,709,535 | +0.08(+0.70%) |
Nov 29, 2018 | 11.33 | 11.48 | 11.25 | 11.46 | 6,793,949 | +0.14(+1.24%) |
Nov 28, 2018 | 11.16 | 11.35 | 11.08 | 11.32 | 3,927,370 | +0.15(+1.32%) |
Nov 27, 2018 | 11.02 | 11.21 | 10.98 | 11.18 | 4,575,067 | +0.17(+1.58%) |
Nov 26, 2018 | 11.06 | 11.07 | 10.94 | 11.00 | 3,095,065 | -0.01(-0.06%) |
Nov 23, 2018 | 11.00 | 11.08 | 10.93 | 11.01 | 1,855,273 | -0.02(-0.18%) |
Nov 21, 2018 | 11.03 | 11.03 | 11.03 | 0 | -0.07(-0.66%) | |
Nov 20, 2018 | 11.07 | 11.18 | 11.05 | 11.10 | 3,928,561 | -0.01(-0.06%) |
Nov 19, 2018 | 11.10 | 11.17 | 11.02 | 11.11 | 3,255,116 | +0.01(+0.06%) |
Nov 16, 2018 | 10.92 | 11.10 | 10.88 | 11.10 | 3,737,924 | +0.17(+1.59%) |
Nov 15, 2018 | 10.90 | 10.93 | 10.71 | 10.93 | 5,040,692 | -0.01(-0.06%) |
Nov 14, 2018 | 11.07 | 11.07 | 10.88 | 10.94 | 3,841,462 | -0.12(-1.09%) |
Nov 13, 2018 | 11.17 | 11.22 | 11.00 | 11.06 | 5,802,158 | -0.04(-0.36%) |
Nov 12, 2018 | 11.18 | 11.30 | 11.05 | 11.10 | 4,778,391 | -0.08(-0.72%) |
Nov 09, 2018 | 11.10 | 11.26 | 11.08 | 11.18 | 5,427,882 | +0.09(+0.78%) |
Nov 08, 2018 | 11.14 | 11.18 | 10.96 | 11.09 | 3,869,188 | -0.10(-0.90%) |
Nov 07, 2018 | 11.00 | 11.19 | 10.94 | 11.19 | 6,963,748 | +0.27(+2.51%) |
Nov 06, 2018 | 10.77 | 10.95 | 10.66 | 10.92 | 7,612,254 | +0.17(+1.62%) |
Nov 05, 2018 | 10.31 | 10.79 | 10.31 | 10.74 | 9,224,068 | +0.49(+4.76%) |
Nov 02, 2018 | 10.39 | 10.41 | 10.07 | 10.25 | 6,238,003 | -0.11(-1.03%) |
Nov 01, 2018 | 9.953 | 10.40 | 9.913 | 10.36 | 5,554,023 | +0.43(+4.31%) |
Oct 31, 2018 | 10.06 | 10.09 | 9.893 | 9.933 | 3,876,239 | -0.12(-1.20%) |
Oct 30, 2018 | 9.953 | 10.13 | 9.906 | 10.05 | 4,902,566 | +0.13(+1.35%) |
Oct 29, 2018 | 9.919 | 10.08 | 9.866 | 9.919 | 4,677,154 | +0.05(+0.54%) |
Oct 26, 2018 | 10.06 | 10.09 | 9.772 | 9.866 | 3,048,536 | -0.21(-2.12%) |
Oct 25, 2018 | 9.966 | 10.15 | 9.886 | 10.08 | 3,685,111 | +0.09(+0.87%) |
Oct 24, 2018 | 9.852 | 10.07 | 9.806 | 9.993 | 4,921,106 | +0.16(+1.63%) |
Oct 23, 2018 | 9.699 | 9.919 | 9.665 | 9.832 | 3,483,998 | +0.12(+1.24%) |
Oct 22, 2018 | 9.859 | 9.903 | 9.679 | 9.712 | 2,487,161 | -0.13(-1.29%) |
Oct 19, 2018 | 9.792 | 9.866 | 9.772 | 9.839 | 2,406,574 | +0.06(+0.62%) |
Oct 18, 2018 | 9.759 | 9.846 | 9.726 | 9.779 | 2,363,429 | +0.03(+0.27%) |
Oct 17, 2018 | 9.726 | 9.832 | 9.682 | 9.752 | 3,910,195 | +0.03(+0.27%) |
Oct 16, 2018 | 9.525 | 9.752 | 9.482 | 9.726 | 2,376,308 | +0.21(+2.18%) |
Oct 15, 2018 | 9.398 | 9.572 | 9.398 | 9.518 | 2,135,702 | +0.12(+1.28%) |
Oct 12, 2018 | 9.518 | 9.555 | 9.345 | 9.398 | 3,856,263 | -0.03(-0.35%) |
Oct 11, 2018 | 9.726 | 9.759 | 9.431 | 9.431 | 4,492,219 | -0.29(-2.96%) |
Oct 10, 2018 | 9.719 | 9.879 | 9.692 | 9.719 | 3,010,354 | -0.04(-0.41%) |
Oct 09, 2018 | 9.739 | 9.779 | 9.679 | 9.759 | 2,008,292 | +0.04(+0.41%) |
Oct 08, 2018 | 9.598 | 9.766 | 9.598 | 9.719 | 2,557,124 | +0.17(+1.75%) |
Oct 05, 2018 | 9.472 | 9.639 | 9.465 | 9.552 | 2,108,856 | +0.11(+1.13%) |
Oct 04, 2018 | 9.451 | 9.538 | 9.378 | 9.445 | 3,885,697 | -0.09(-0.91%) |
Oct 03, 2018 | 9.746 | 9.772 | 9.448 | 9.532 | 5,459,778 | -0.20(-2.06%) |
Oct 02, 2018 | 9.832 | 9.849 | 9.722 | 9.732 | 2,110,125 | -0.10(-1.02%) |
Oct 01, 2018 | 9.953 | 9.993 | 9.826 | 9.832 | 5,218,673 | -0.13(-1.34%) |
Sep 28, 2018 | 9.692 | 9.979 | 9.685 | 9.966 | 4,290,871 | +0.30(+3.11%) |
Sep 27, 2018 | 9.619 | 9.719 | 9.605 | 9.665 | 2,288,437 | +0.05(+0.56%) |
Sep 26, 2018 | 9.679 | 9.712 | 9.585 | 9.612 | 2,451,557 | -0.07(-0.69%) |
Sep 25, 2018 | 9.632 | 9.739 | 9.612 | 9.679 | 3,399,179 | +0.03(+0.35%) |
Sep 24, 2018 | 9.812 | 9.832 | 9.552 | 9.645 | 3,556,590 | -0.17(-1.77%) |
Sep 21, 2018 | 9.832 | 9.893 | 9.786 | 9.819 | 3,653,696 | -0.01(-0.14%) |
Sep 20, 2018 | 9.712 | 9.839 | 9.676 | 9.832 | 2,481,530 | +0.12(+1.24%) |
Sep 19, 2018 | 9.886 | 9.893 | 9.679 | 9.712 | 2,438,688 | -0.16(-1.62%) |
Sep 18, 2018 | 9.839 | 9.879 | 9.799 | 9.873 | 3,599,702 | +0.04(+0.41%) |
Sep 17, 2018 | 9.799 | 9.839 | 9.746 | 9.832 | 3,339,403 | +0.03(+0.34%) |
Sep 14, 2018 | 9.893 | 9.919 | 9.715 | 9.799 | 3,493,916 | -0.11(-1.15%) |
Sep 13, 2018 | 9.919 | 9.973 | 9.873 | 9.913 | 2,781,844 | +0.04(+0.41%) |
Sep 12, 2018 | 9.959 | 9.973 | 9.866 | 9.873 | 3,123,890 | -0.06(-0.61%) |
Sep 11, 2018 | 9.893 | 10.02 | 9.860 | 9.933 | 4,042,780 | -0.01(-0.07%) |
Sep 10, 2018 | 9.847 | 9.972 | 9.801 | 9.939 | 3,387,554 | +0.15(+1.54%) |
Sep 07, 2018 | 9.828 | 9.847 | 9.762 | 9.788 | 2,549,441 | -0.05(-0.53%) |
Sep 06, 2018 | 9.874 | 9.900 | 9.821 | 9.841 | 3,103,831 | -0.01(-0.13%) |
Sep 05, 2018 | 9.828 | 9.920 | 9.762 | 9.854 | 3,595,769 | +0.04(+0.40%) |
Sep 04, 2018 | 9.874 | 9.913 | 9.745 | 9.814 | 3,329,562 | -0.08(-0.80%) |
Aug 31, 2018 | 9.893 | 9.893 | 9.893 | 0 | +0.08(+0.80%) | |
Aug 30, 2018 | 9.867 | 9.867 | 9.801 | 9.814 | 1,566,405 | -0.02(-0.20%) |
Aug 29, 2018 | 9.854 | 9.887 | 9.788 | 9.834 | 2,043,173 | -0.01(-0.07%) |
Aug 28, 2018 | 9.716 | 9.846 | 9.693 | 9.841 | 1,908,553 | +0.12(+1.29%) |
Aug 27, 2018 | 9.841 | 9.860 | 9.676 | 9.716 | 3,113,321 | -0.09(-0.87%) |
Aug 24, 2018 | 9.755 | 9.805 | 9.722 | 9.801 | 1,613,576 | +0.04(+0.40%) |
Aug 23, 2018 | 9.808 | 9.814 | 9.755 | 9.762 | 1,176,686 | -0.03(-0.27%) |
Aug 22, 2018 | 9.795 | 9.860 | 9.729 | 9.788 | 1,653,037 | -0.07(-0.73%) |
Aug 21, 2018 | 9.854 | 9.906 | 9.801 | 9.860 | 2,383,445 | +0.03(+0.33%) |
Aug 20, 2018 | 9.828 | 9.900 | 9.801 | 9.828 | 3,136,252 | +0.01(+0.13%) |
Aug 17, 2018 | 9.670 | 9.821 | 9.650 | 9.814 | 4,159,366 | +0.16(+1.63%) |
Aug 16, 2018 | 9.657 | 9.709 | 9.588 | 9.657 | 5,507,114 | +0.00(+0.00%) |
Aug 15, 2018 | 9.597 | 9.729 | 9.591 | 9.657 | 4,253,219 | +0.06(+0.62%) |
Aug 14, 2018 | 9.512 | 9.604 | 9.492 | 9.597 | 3,417,407 | +0.11(+1.18%) |
Aug 13, 2018 | 9.459 | 9.505 | 9.413 | 9.486 | 3,161,249 | +0.03(+0.35%) |
Aug 10, 2018 | 9.591 | 9.647 | 9.446 | 9.453 | 4,375,686 | -0.26(-2.71%) |
Aug 09, 2018 | 9.703 | 9.808 | 9.703 | 9.716 | 2,139,137 | +0.03(+0.34%) |
Aug 08, 2018 | 9.801 | 9.801 | 9.676 | 9.683 | 1,686,647 | -0.10(-1.01%) |
Aug 07, 2018 | 9.703 | 9.795 | 9.667 | 9.782 | 2,678,757 | +0.06(+0.61%) |
Aug 06, 2018 | 9.597 | 9.729 | 9.591 | 9.722 | 4,047,526 | +0.14(+1.44%) |
Aug 03, 2018 | 9.427 | 9.611 | 9.407 | 9.584 | 3,103,475 | +0.19(+2.03%) |
Aug 02, 2018 | 9.420 | 9.492 | 9.367 | 9.394 | 2,490,053 | -0.10(-1.04%) |
Aug 01, 2018 | 9.394 | 9.499 | 9.282 | 9.492 | 1,975,868 | +0.02(+0.21%) |
Jul 31, 2018 | 9.302 | 9.499 | 9.302 | 9.473 | 3,422,185 | +0.19(+2.05%) |
Jul 30, 2018 | 9.249 | 9.302 | 9.177 | 9.282 | 1,646,809 | +0.05(+0.50%) |
Jul 27, 2018 | 9.354 | 9.374 | 9.157 | 9.236 | 2,380,127 | -0.10(-1.06%) |
Jul 26, 2018 | 9.321 | 9.407 | 9.292 | 9.335 | 3,803,013 | +0.01(+0.14%) |
Jul 25, 2018 | 9.302 | 9.367 | 9.288 | 9.321 | 1,873,952 | +0.05(+0.50%) |
Jul 24, 2018 | 9.354 | 9.354 | 9.239 | 9.275 | 2,434,800 | -0.05(-0.56%) |
Jul 23, 2018 | 9.321 | 9.335 | 9.242 | 9.328 | 1,647,744 | +0.01(+0.07%) |
Jul 20, 2018 | 9.394 | 9.433 | 9.269 | 9.321 | 2,434,067 | -0.10(-1.05%) |
Jul 19, 2018 | 9.249 | 9.486 | 9.219 | 9.420 | 2,851,694 | +0.17(+1.85%) |
Jul 18, 2018 | 9.288 | 9.354 | 9.137 | 9.249 | 2,399,450 | -0.07(-0.71%) |
Jul 17, 2018 | 9.348 | 9.386 | 9.256 | 9.315 | 3,668,102 | -0.11(-1.19%) |
Jul 16, 2018 | 9.427 | 9.433 | 9.351 | 9.427 | 1,522,435 | +0.00(+0.00%) |
Jul 13, 2018 | 9.453 | 9.492 | 9.387 | 9.427 | 2,040,698 | -0.02(-0.21%) |
Jul 12, 2018 | 9.453 | 9.492 | 9.404 | 9.446 | 2,662,054 | -0.01(-0.14%) |
Jul 11, 2018 | 9.459 | 2,869,246 | +0.01(+0.07%) | |||
Jul 10, 2018 | 9.433 | 9.515 | 9.433 | 9.453 | 2,427,164 | +0.02(+0.21%) |
Jul 09, 2018 | 9.505 | 9.545 | 9.367 | 9.433 | 2,659,613 | -0.07(-0.69%) |
Jul 06, 2018 | 9.394 | 9.545 | 9.381 | 9.499 | 2,160,059 | +0.12(+1.33%) |
Jul 05, 2018 | 9.308 | 9.381 | 9.242 | 9.374 | 1,888,862 | +0.09(+0.99%) |
Jul 03, 2018 | 9.282 | 9.282 | 9.282 | 0 | +0.12(+1.29%) | |
Jul 02, 2018 | 9.210 | 9.249 | 9.072 | 9.164 | 2,210,920 | -0.07(-0.71%) |
Jun 29, 2018 | 9.216 | 9.282 | 9.147 | 9.229 | 2,922,004 | +0.00(+0.00%) |
Jun 28, 2018 | 9.144 | 9.246 | 9.127 | 9.229 | 1,846,101 | +0.09(+1.01%) |
Jun 27, 2018 | 9.236 | 9.259 | 9.137 | 9.137 | 1,827,101 | -0.08(-0.86%) |
Jun 26, 2018 | 9.262 | 9.285 | 9.216 | 9.216 | 1,946,086 | -0.03(-0.28%) |
Jun 25, 2018 | 9.282 | 9.288 | 9.177 | 9.242 | 2,934,486 | -0.03(-0.35%) |
Jun 22, 2018 | 9.256 | 9.318 | 9.210 | 9.275 | 3,140,907 | +0.02(+0.21%) |
Jun 21, 2018 | 9.256 | 9.295 | 9.229 | 9.256 | 1,523,576 | +0.01(+0.14%) |
Jun 20, 2018 | 9.137 | 9.262 | 9.118 | 9.242 | 2,898,510 | +0.11(+1.15%) |
Jun 19, 2018 | 9.131 | 9.203 | 9.104 | 9.137 | 2,677,992 | -0.01(-0.14%) |
Jun 18, 2018 | 9.131 | 9.213 | 9.068 | 9.150 | 1,846,783 | +0.01(+0.07%) |
Jun 15, 2018 | 9.177 | 9.085 | 9.144 | 4,517,237 | +0.06(+0.65%) | |
Jun 14, 2018 | 9.006 | 9.144 | 9.006 | 9.085 | 2,451,604 | +0.13(+1.47%) |
Jun 13, 2018 | 9.144 | 9.144 | 8.917 | 8.953 | 3,042,742 | -0.14(-1.52%) |
Jun 12, 2018 | 8.994 | 9.117 | 8.975 | 9.091 | 3,068,933 | +0.10(+1.08%) |
Jun 11, 2018 | 9.007 | 9.027 | 8.956 | 8.994 | 2,137,994 | -0.02(-0.21%) |
Jun 08, 2018 | 8.943 | 9.027 | 8.933 | 9.014 | 3,026,109 | +0.08(+0.87%) |
Jun 07, 2018 | 8.833 | 8.982 | 8.823 | 8.936 | 4,097,754 | +0.12(+1.32%) |
Jun 06, 2018 | 8.743 | 8.820 | 2,250,395 | +0.04(+0.44%) | ||
Jun 05, 2018 | 8.846 | 8.865 | 8.768 | 8.781 | 3,004,537 | -0.04(-0.44%) |
Jun 04, 2018 | 8.833 | 8.833 | 8.746 | 8.820 | 2,571,242 | +0.03(+0.29%) |
Jun 01, 2018 | 8.768 | 8.820 | 8.746 | 8.794 | 2,483,339 | +0.03(+0.37%) |
May 31, 2018 | 8.756 | 8.801 | 8.739 | 8.762 | 3,744,123 | +0.01(+0.15%) |
May 30, 2018 | 8.672 | 8.788 | 8.626 | 8.749 | 3,495,401 | +0.07(+0.82%) |
May 29, 2018 | 8.575 | 8.684 | 8.564 | 8.678 | 3,461,888 | +0.08(+0.98%) |
May 25, 2018 | 8.594 | 8.594 | 8.594 | 0 | +0.03(+0.30%) | |
May 24, 2018 | 8.646 | 8.646 | 8.484 | 8.568 | 2,649,348 | -0.03(-0.30%) |
May 23, 2018 | 8.510 | 8.665 | 8.484 | 8.594 | 3,989,982 | +0.12(+1.37%) |
May 22, 2018 | 8.471 | 8.523 | 8.452 | 8.478 | 2,902,333 | +0.01(+0.08%) |
May 21, 2018 | 8.446 | 8.507 | 8.362 | 8.471 | 3,245,562 | +0.06(+0.69%) |
May 18, 2018 | 8.452 | 8.510 | 8.394 | 8.413 | 2,209,699 | -0.03(-0.38%) |
May 17, 2018 | 8.523 | 8.555 | 8.413 | 8.446 | 2,425,596 | -0.09(-1.06%) |
May 16, 2018 | 8.530 | 8.594 | 8.491 | 8.536 | 2,830,981 | +0.04(+0.46%) |
May 15, 2018 | 8.504 | 8.542 | 8.484 | 8.497 | 2,774,350 | -0.09(-1.05%) |
May 14, 2018 | 8.652 | 8.684 | 8.575 | 8.588 | 2,160,036 | -0.06(-0.67%) |
May 11, 2018 | 8.710 | 8.717 | 8.646 | 8.646 | 1,668,554 | -0.03(-0.37%) |
May 10, 2018 | 8.594 | 8.691 | 8.581 | 8.678 | 2,303,140 | +0.14(+1.66%) |
May 09, 2018 | 8.491 | 8.575 | 8.471 | 8.536 | 2,520,410 | +0.04(+0.46%) |
May 08, 2018 | 8.568 | 8.568 | 8.461 | 8.497 | 3,175,393 | -0.08(-0.98%) |
May 07, 2018 | 8.465 | 8.620 | 8.459 | 8.581 | 2,819,687 | +0.10(+1.22%) |
May 04, 2018 | 8.336 | 8.507 | 8.329 | 8.478 | 2,180,312 | +0.14(+1.70%) |
May 03, 2018 | 8.297 | 8.426 | 8.226 | 8.336 | 2,810,827 | +0.01(+0.08%) |
May 02, 2018 | 8.297 | 8.349 | 8.174 | 8.329 | 3,073,841 | +0.01(+0.08%) |