Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.35 | 11.64 | 11.25 | 11.56 | 39,255 | +0.22(+1.95%) |
Jan 30, 2019 | 11.29 | 11.39 | 11.12 | 11.34 | 20,012 | +0.13(+1.19%) |
Jan 29, 2019 | 11.23 | 11.35 | 11.20 | 11.21 | 25,318 | -0.04(-0.39%) |
Jan 28, 2019 | 11.30 | 11.44 | 11.03 | 11.25 | 47,710 | -0.06(-0.55%) |
Jan 25, 2019 | 11.24 | 11.33 | 11.05 | 11.31 | 36,233 | +0.11(+0.95%) |
Jan 24, 2019 | 11.06 | 11.26 | 10.94 | 11.21 | 22,597 | +0.12(+1.12%) |
Jan 23, 2019 | 11.09 | 11.22 | 10.88 | 11.08 | 23,153 | +0.01(+0.08%) |
Jan 22, 2019 | 10.94 | 11.22 | 10.80 | 11.07 | 54,479 | +0.10(+0.89%) |
Jan 18, 2019 | 11.04 | 11.19 | 10.90 | 10.98 | 22,010 | -0.07(-0.64%) |
Jan 17, 2019 | 11.14 | 11.30 | 10.88 | 11.05 | 17,660 | -0.12(-1.11%) |
Jan 16, 2019 | 11.20 | 11.20 | 11.05 | 11.17 | 85,366 | +0.02(+0.16%) |
Jan 15, 2019 | 11.00 | 11.18 | 10.88 | 11.15 | 44,432 | +0.20(+1.86%) |
Jan 14, 2019 | 10.44 | 10.97 | 10.29 | 10.95 | 70,645 | +0.46(+4.39%) |
Jan 11, 2019 | 10.53 | 10.59 | 10.44 | 10.49 | 38,942 | -0.04(-0.42%) |
Jan 10, 2019 | 10.54 | 10.71 | 10.34 | 10.53 | 16,694 | -0.02(-0.17%) |
Jan 09, 2019 | 10.31 | 10.60 | 10.23 | 10.55 | 31,588 | +0.27(+2.58%) |
Jan 08, 2019 | 10.20 | 10.32 | 9.986 | 10.29 | 23,782 | +0.13(+1.31%) |
Jan 07, 2019 | 10.03 | 10.25 | 9.967 | 10.15 | 38,821 | +0.12(+1.24%) |
Jan 04, 2019 | 10.22 | 10.48 | 9.878 | 10.03 | 45,150 | -0.13(-1.31%) |
Jan 03, 2019 | 10.36 | 10.58 | 10.09 | 10.16 | 33,349 | +0.08(+0.79%) |
Jan 02, 2019 | 10.19 | 10.39 | 10.01 | 10.08 | 33,179 | -0.25(-2.40%) |
Dec 31, 2018 | 10.45 | 10.47 | 9.993 | 10.33 | 36,120 | +0.00(+0.04%) |
Dec 28, 2018 | 10.03 | 10.39 | 9.851 | 10.33 | 36,497 | +0.30(+2.98%) |
Dec 27, 2018 | 9.666 | 10.07 | 9.552 | 10.03 | 56,123 | +0.13(+1.33%) |
Dec 26, 2018 | 9.631 | 10.04 | 9.464 | 9.895 | 89,300 | +0.14(+1.44%) |
Dec 24, 2018 | 10.03 | 10.21 | 9.754 | 9.754 | 29,789 | -0.28(-2.80%) |
Dec 21, 2018 | 9.974 | 10.40 | 9.903 | 10.04 | 87,434 | -0.06(-0.61%) |
Dec 20, 2018 | 10.16 | 10.33 | 9.842 | 10.10 | 58,568 | -0.07(-0.69%) |
Dec 19, 2018 | 10.19 | 10.43 | 10.11 | 10.17 | 34,200 | -0.07(-0.69%) |
Dec 18, 2018 | 10.40 | 10.60 | 10.15 | 10.24 | 52,884 | -0.25(-2.35%) |
Dec 17, 2018 | 10.67 | 10.88 | 10.43 | 10.48 | 36,270 | -0.19(-1.81%) |
Dec 14, 2018 | 10.57 | 10.89 | 10.52 | 10.68 | 25,354 | +0.10(+0.91%) |
Dec 13, 2018 | 10.64 | 10.84 | 10.47 | 10.58 | 68,867 | -0.06(-0.58%) |
Dec 12, 2018 | 10.79 | 10.95 | 10.57 | 10.64 | 45,971 | -0.16(-1.47%) |
Dec 11, 2018 | 10.91 | 11.28 | 10.76 | 10.80 | 46,365 | -0.07(-0.65%) |
Dec 10, 2018 | 11.33 | 11.42 | 10.79 | 10.87 | 46,613 | -0.44(-3.89%) |
Dec 07, 2018 | 11.00 | 11.43 | 10.87 | 11.31 | 91,527 | +0.34(+3.13%) |
Dec 06, 2018 | 10.78 | 11.09 | 10.78 | 10.97 | 43,969 | +0.15(+1.38%) |
Dec 04, 2018 | 11.08 | 11.11 | 10.77 | 10.82 | 50,368 | -0.24(-2.15%) |
Dec 03, 2018 | 10.92 | 11.13 | 10.78 | 11.06 | 35,941 | +0.16(+1.45%) |
Nov 30, 2018 | 10.90 | 11.12 | 10.77 | 10.90 | 53,779 | +0.01(+0.08%) |
Nov 29, 2018 | 11.21 | 11.26 | 10.69 | 10.89 | 34,544 | -0.33(-2.90%) |
Nov 28, 2018 | 11.08 | 11.26 | 10.92 | 11.21 | 22,722 | +0.13(+1.19%) |
Nov 27, 2018 | 10.96 | 11.14 | 10.89 | 11.08 | 15,715 | +0.11(+1.04%) |
Nov 26, 2018 | 10.97 | 11.11 | 10.90 | 10.97 | 25,201 | +0.03(+0.24%) |
Nov 23, 2018 | 10.99 | 11.15 | 10.85 | 10.94 | 10,119 | -0.05(-0.48%) |
Nov 21, 2018 | 10.99 | 10.99 | 10.99 | 0 | -0.11(-0.95%) | |
Nov 20, 2018 | 11.39 | 11.41 | 11.04 | 11.10 | 19,901 | -0.30(-2.62%) |
Nov 19, 2018 | 11.40 | 11.59 | 11.35 | 11.40 | 25,434 | -0.15(-1.29%) |
Nov 16, 2018 | 11.68 | 11.68 | 11.44 | 11.55 | 31,608 | -0.11(-0.91%) |
Nov 15, 2018 | 11.53 | 11.67 | 11.43 | 11.65 | 24,076 | +0.12(+1.07%) |
Nov 14, 2018 | 11.62 | 11.84 | 11.51 | 11.53 | 25,174 | -0.06(-0.53%) |
Nov 13, 2018 | 11.85 | 11.89 | 11.14 | 11.59 | 45,722 | -0.19(-1.64%) |
Nov 12, 2018 | 11.07 | 11.93 | 11.06 | 11.79 | 56,960 | +0.76(+6.86%) |
Nov 09, 2018 | 11.30 | 11.30 | 10.58 | 11.03 | 45,479 | +0.25(+2.28%) |
Nov 08, 2018 | 10.38 | 10.86 | 10.29 | 10.78 | 62,159 | +0.33(+3.20%) |
Nov 07, 2018 | 10.79 | 10.79 | 10.38 | 10.45 | 46,289 | -0.29(-2.70%) |
Nov 06, 2018 | 10.61 | 10.79 | 10.58 | 10.74 | 15,151 | +0.16(+1.50%) |
Nov 05, 2018 | 10.74 | 10.97 | 10.50 | 10.58 | 29,723 | -0.14(-1.31%) |
Nov 02, 2018 | 11.08 | 11.08 | 10.69 | 10.72 | 27,060 | -0.34(-3.10%) |
Nov 01, 2018 | 11.08 | 11.21 | 10.85 | 11.06 | 30,705 | +0.25(+2.28%) |
Oct 31, 2018 | 11.26 | 11.26 | 10.76 | 10.82 | 46,716 | -0.36(-3.23%) |
Oct 30, 2018 | 10.79 | 11.21 | 10.78 | 11.18 | 28,760 | +0.36(+3.33%) |
Oct 29, 2018 | 11.10 | 11.25 | 10.80 | 10.82 | 38,617 | -0.24(-2.15%) |
Oct 26, 2018 | 10.97 | 11.11 | 10.73 | 11.06 | 31,949 | +0.04(+0.32%) |
Oct 25, 2018 | 10.99 | 11.02 | 10.84 | 11.02 | 44,433 | +0.04(+0.32%) |
Oct 24, 2018 | 11.09 | 11.35 | 10.91 | 10.99 | 29,989 | -0.11(-0.95%) |
Oct 23, 2018 | 11.27 | 11.27 | 10.78 | 11.09 | 40,068 | -0.18(-1.64%) |
Oct 22, 2018 | 11.46 | 11.50 | 11.17 | 11.28 | 34,094 | -0.17(-1.46%) |
Oct 19, 2018 | 11.28 | 11.52 | 11.21 | 11.44 | 17,623 | +0.12(+1.09%) |
Oct 18, 2018 | 11.41 | 11.46 | 11.16 | 11.32 | 46,342 | -0.13(-1.15%) |
Oct 17, 2018 | 11.52 | 11.57 | 11.26 | 11.45 | 29,070 | -0.09(-0.76%) |
Oct 16, 2018 | 11.47 | 11.64 | 11.31 | 11.54 | 45,732 | +0.10(+0.85%) |
Oct 15, 2018 | 11.22 | 11.49 | 11.13 | 11.44 | 24,566 | +0.19(+1.72%) |
Oct 12, 2018 | 11.42 | 11.76 | 11.13 | 11.25 | 66,172 | -0.12(-1.08%) |
Oct 11, 2018 | 11.59 | 11.70 | 11.30 | 11.37 | 41,427 | -0.27(-2.34%) |
Oct 10, 2018 | 11.86 | 12.06 | 11.61 | 11.64 | 33,959 | -0.23(-1.93%) |
Oct 09, 2018 | 11.88 | 12.05 | 11.85 | 11.87 | 18,736 | -0.01(-0.07%) |
Oct 08, 2018 | 11.66 | 11.93 | 11.57 | 11.88 | 30,525 | +0.21(+1.81%) |
Oct 05, 2018 | 11.65 | 11.94 | 11.58 | 11.67 | 36,270 | +0.01(+0.08%) |
Oct 04, 2018 | 11.82 | 12.01 | 11.65 | 11.66 | 30,087 | -0.19(-1.63%) |
Oct 03, 2018 | 11.89 | 12.07 | 11.79 | 11.86 | 21,573 | -0.03(-0.22%) |
Oct 02, 2018 | 12.07 | 12.30 | 11.83 | 11.88 | 22,748 | -0.19(-1.60%) |
Oct 01, 2018 | 12.08 | 12.31 | 11.94 | 12.08 | 33,452 | -0.11(-0.87%) |
Sep 28, 2018 | 12.01 | 12.36 | 12.01 | 12.18 | 58,896 | +0.21(+1.73%) |
Sep 27, 2018 | 12.15 | 12.26 | 11.97 | 11.97 | 24,485 | -0.22(-1.79%) |
Sep 26, 2018 | 12.50 | 12.63 | 12.15 | 12.19 | 36,505 | -0.22(-1.76%) |
Sep 25, 2018 | 12.67 | 12.67 | 12.35 | 12.41 | 33,353 | -0.22(-1.73%) |
Sep 24, 2018 | 12.98 | 12.98 | 12.59 | 12.63 | 24,644 | -0.13(-1.03%) |
Sep 21, 2018 | 12.59 | 13.11 | 12.59 | 12.76 | 97,018 | +0.26(+2.10%) |
Sep 20, 2018 | 12.06 | 12.67 | 12.06 | 12.50 | 51,061 | +0.44(+3.62%) |
Sep 19, 2018 | 12.46 | 12.63 | 12.02 | 12.06 | 29,555 | -0.35(-2.82%) |
Sep 18, 2018 | 12.24 | 12.63 | 12.17 | 12.41 | 49,373 | +0.17(+1.43%) |
Sep 17, 2018 | 12.46 | 12.62 | 12.15 | 12.24 | 24,061 | -0.17(-1.41%) |
Sep 14, 2018 | 12.24 | 12.63 | 11.97 | 12.41 | 48,623 | +0.17(+1.43%) |
Sep 13, 2018 | 12.28 | 12.47 | 12.19 | 12.24 | 21,447 | -0.04(-0.36%) |
Sep 12, 2018 | 12.41 | 12.56 | 12.24 | 12.28 | 46,040 | -0.09(-0.71%) |
Sep 11, 2018 | 12.19 | 12.41 | 11.97 | 12.37 | 45,259 | +0.13(+1.07%) |
Sep 10, 2018 | 12.41 | 12.54 | 12.19 | 12.24 | 27,093 | -0.22(-1.75%) |
Sep 07, 2018 | 12.41 | 12.50 | 11.97 | 12.46 | 92,785 | +0.04(+0.35%) |
Sep 06, 2018 | 11.71 | 12.46 | 11.71 | 12.41 | 102,182 | +0.70(+5.97%) |
Sep 05, 2018 | 11.76 | 11.93 | 11.71 | 11.71 | 30,653 | -0.04(-0.37%) |
Sep 04, 2018 | 11.76 | 11.89 | 11.67 | 11.76 | 34,862 | -0.04(-0.37%) |
Aug 31, 2018 | 11.80 | 11.80 | 11.80 | 0 | +0.04(+0.37%) | |
Aug 30, 2018 | 11.93 | 11.93 | 11.62 | 11.76 | 45,932 | +0.04(+0.37%) |
Aug 29, 2018 | 11.76 | 11.89 | 11.53 | 11.71 | 29,133 | +0.00(+0.00%) |
Aug 28, 2018 | 11.62 | 11.76 | 11.61 | 11.71 | 24,462 | +0.09(+0.75%) |
Aug 27, 2018 | 11.84 | 11.89 | 11.58 | 11.62 | 33,418 | -0.22(-1.84%) |
Aug 24, 2018 | 12.02 | 12.06 | 11.80 | 11.84 | 38,212 | -0.04(-0.37%) |
Aug 23, 2018 | 11.93 | 12.06 | 11.84 | 11.89 | 31,359 | -0.04(-0.37%) |
Aug 22, 2018 | 12.32 | 12.39 | 11.93 | 11.93 | 40,517 | -0.35(-2.85%) |
Aug 21, 2018 | 12.15 | 12.37 | 12.08 | 12.28 | 39,242 | +0.17(+1.44%) |
Aug 20, 2018 | 12.11 | 12.15 | 12.02 | 12.11 | 28,283 | +0.04(+0.36%) |
Aug 17, 2018 | 12.02 | 12.11 | 12.02 | 12.06 | 20,135 | +0.00(+0.00%) |
Aug 16, 2018 | 12.06 | 12.09 | 11.89 | 12.06 | 17,806 | +0.04(+0.36%) |
Aug 15, 2018 | 12.11 | 12.11 | 11.80 | 12.02 | 28,964 | -0.09(-0.72%) |
Aug 14, 2018 | 11.97 | 12.15 | 11.88 | 12.11 | 31,823 | +0.22(+1.84%) |
Aug 13, 2018 | 11.76 | 12.06 | 11.62 | 11.89 | 34,546 | +0.17(+1.49%) |
Aug 10, 2018 | 12.32 | 12.36 | 11.71 | 11.71 | 47,250 | -0.70(-5.63%) |
Aug 09, 2018 | 11.84 | 12.43 | 11.84 | 12.41 | 33,749 | +0.44(+3.65%) |
Aug 08, 2018 | 12.02 | 12.06 | 11.91 | 11.97 | 16,155 | -0.07(-0.54%) |
Aug 07, 2018 | 12.11 | 12.24 | 11.93 | 12.04 | 35,943 | -0.02(-0.18%) |
Aug 06, 2018 | 12.02 | 12.15 | 11.97 | 12.06 | 23,211 | +0.00(+0.00%) |
Aug 03, 2018 | 12.24 | 12.24 | 11.93 | 12.06 | 23,682 | -0.04(-0.36%) |
Aug 02, 2018 | 12.11 | 12.24 | 12.04 | 12.11 | 21,055 | +0.00(+0.00%) |
Aug 01, 2018 | 12.24 | 12.24 | 12.02 | 12.11 | 48,088 | -0.17(-1.42%) |
Jul 31, 2018 | 12.24 | 12.50 | 12.19 | 12.28 | 40,175 | +0.09(+0.72%) |
Jul 30, 2018 | 11.89 | 12.37 | 11.86 | 12.19 | 43,891 | +0.26(+2.20%) |
Jul 27, 2018 | 12.19 | 12.39 | 11.84 | 11.93 | 41,187 | -0.26(-2.15%) |
Jul 26, 2018 | 12.11 | 12.26 | 12.06 | 12.19 | 34,446 | +0.13(+1.09%) |
Jul 25, 2018 | 12.19 | 12.19 | 11.93 | 12.06 | 44,168 | -0.09(-0.72%) |
Jul 24, 2018 | 12.32 | 12.50 | 12.15 | 12.15 | 24,853 | -0.13(-1.07%) |
Jul 23, 2018 | 12.85 | 12.98 | 12.19 | 12.28 | 43,275 | -0.52(-4.10%) |
Jul 20, 2018 | 12.89 | 12.94 | 12.72 | 12.80 | 100,397 | -0.04(-0.34%) |
Jul 19, 2018 | 12.54 | 13.02 | 12.54 | 12.85 | 45,149 | +0.31(+2.44%) |
Jul 18, 2018 | 12.50 | 12.59 | 12.45 | 12.54 | 121,996 | +0.00(+0.00%) |
Jul 17, 2018 | 12.41 | 12.59 | 12.39 | 12.54 | 58,996 | +0.04(+0.35%) |
Jul 16, 2018 | 12.67 | 12.67 | 12.17 | 12.50 | 63,214 | -0.09(-0.69%) |
Jul 13, 2018 | 12.28 | 12.67 | 12.28 | 12.59 | 60,915 | +0.31(+2.49%) |
Jul 12, 2018 | 12.15 | 12.35 | 11.82 | 12.28 | 188,680 | +0.35(+2.93%) |
Jul 11, 2018 | 11.71 | 12.02 | 11.67 | 11.93 | 63,816 | +0.22(+1.87%) |
Jul 10, 2018 | 11.45 | 11.76 | 11.32 | 11.71 | 48,750 | +0.22(+1.90%) |
Jul 09, 2018 | 11.36 | 11.49 | 11.32 | 11.49 | 63,517 | +0.13(+1.15%) |
Jul 06, 2018 | 11.14 | 11.41 | 11.14 | 11.36 | 61,541 | +0.17(+1.56%) |
Jul 05, 2018 | 11.28 | 11.36 | 11.06 | 11.19 | 50,075 | -0.04(-0.39%) |
Jul 03, 2018 | 11.23 | 11.23 | 11.23 | 0 | +0.09(+0.78%) | |
Jul 02, 2018 | 11.28 | 11.28 | 10.93 | 11.14 | 39,426 | -0.13(-1.16%) |
Jun 29, 2018 | 11.23 | 11.32 | 11.06 | 11.28 | 45,121 | -0.01(-0.12%) |
Jun 28, 2018 | 11.24 | 11.33 | 11.16 | 11.29 | 26,013 | +0.09(+0.78%) |
Jun 27, 2018 | 11.24 | 11.29 | 11.11 | 11.20 | 27,228 | -0.04(-0.39%) |
Jun 26, 2018 | 11.33 | 11.42 | 11.20 | 11.24 | 55,779 | -0.09(-0.77%) |
Jun 25, 2018 | 11.20 | 11.38 | 11.20 | 11.33 | 55,426 | +0.09(+0.77%) |
Jun 22, 2018 | 11.07 | 11.33 | 11.07 | 11.24 | 200,464 | +0.17(+1.57%) |
Jun 21, 2018 | 11.20 | 11.25 | 11.07 | 11.07 | 55,389 | -0.17(-1.54%) |
Jun 20, 2018 | 11.24 | 11.33 | 11.20 | 11.24 | 48,430 | +0.00(+0.00%) |
Jun 19, 2018 | 11.24 | 11.37 | 11.11 | 11.24 | 26,689 | +0.00(+0.00%) |
Jun 18, 2018 | 11.24 | 11.42 | 11.09 | 11.24 | 33,349 | -0.04(-0.39%) |
Jun 15, 2018 | 11.29 | 11.29 | 11.29 | 47,458 | +0.00(+0.00%) | |
Jun 14, 2018 | 11.11 | 11.29 | 11.03 | 11.29 | 28,020 | +0.13(+1.17%) |
Jun 13, 2018 | 11.11 | 11.33 | 11.03 | 11.16 | 59,982 | +0.17(+1.58%) |
Jun 12, 2018 | 10.94 | 11.24 | 10.94 | 10.98 | 19,548 | +0.00(+0.00%) |
Jun 11, 2018 | 11.07 | 11.20 | 10.90 | 10.98 | 30,580 | -0.04(-0.39%) |
Jun 08, 2018 | 10.98 | 11.11 | 10.98 | 11.03 | 29,972 | +0.00(+0.00%) |
Jun 07, 2018 | 10.98 | 11.03 | 10.90 | 11.03 | 20,278 | +0.04(+0.40%) |
Jun 06, 2018 | 11.11 | 11.24 | 10.94 | 10.98 | 45,582 | -0.13(-1.17%) |
Jun 05, 2018 | 11.24 | 11.77 | 11.07 | 11.11 | 39,248 | -0.09(-0.77%) |
Jun 04, 2018 | 11.51 | 11.51 | 11.18 | 11.20 | 33,010 | -0.22(-1.90%) |
Jun 01, 2018 | 11.42 | 11.55 | 11.29 | 11.42 | 31,918 | +0.00(+0.00%) |
May 31, 2018 | 11.42 | 11.59 | 11.41 | 11.42 | 35,711 | -0.02(-0.19%) |
May 30, 2018 | 11.33 | 11.55 | 11.29 | 11.44 | 62,900 | +0.15(+1.35%) |
May 29, 2018 | 11.29 | 11.38 | 11.24 | 11.29 | 27,604 | -0.04(-0.38%) |
May 25, 2018 | 11.33 | 11.33 | 11.33 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 11.16 | 11.38 | 11.16 | 11.33 | 32,465 | +0.17(+1.56%) |
May 23, 2018 | 11.24 | 11.46 | 11.11 | 11.16 | 62,986 | -0.13(-1.15%) |
May 22, 2018 | 10.85 | 11.33 | 10.85 | 11.29 | 58,315 | +0.35(+3.18%) |
May 21, 2018 | 11.20 | 11.25 | 10.85 | 10.94 | 108,606 | -0.13(-1.18%) |
May 18, 2018 | 11.46 | 11.46 | 10.98 | 11.07 | 63,030 | -0.30(-2.67%) |
May 17, 2018 | 11.51 | 11.55 | 11.07 | 11.38 | 69,586 | -0.13(-1.13%) |
May 16, 2018 | 11.42 | 12.34 | 11.24 | 11.51 | 65,198 | +0.13(+1.14%) |
May 15, 2018 | 11.29 | 11.51 | 11.16 | 11.38 | 44,163 | +0.04(+0.38%) |
May 14, 2018 | 12.11 | 12.11 | 11.33 | 11.33 | 45,920 | -0.74(-6.12%) |
May 11, 2018 | 11.64 | 12.11 | 11.55 | 12.07 | 37,867 | +0.48(+4.12%) |
May 10, 2018 | 11.51 | 11.72 | 11.46 | 11.59 | 33,849 | +0.09(+0.76%) |
May 09, 2018 | 11.68 | 11.68 | 11.29 | 11.51 | 79,996 | -0.09(-0.75%) |
May 08, 2018 | 11.03 | 11.72 | 11.03 | 11.59 | 86,992 | +0.61(+5.53%) |
May 07, 2018 | 11.72 | 11.77 | 10.94 | 10.98 | 129,089 | -0.74(-6.30%) |
May 04, 2018 | 11.98 | 12.20 | 11.64 | 11.72 | 74,788 | -0.48(-3.91%) |
May 03, 2018 | 12.20 | 12.33 | 12.07 | 12.20 | 35,596 | +0.00(+0.00%) |
May 02, 2018 | 12.33 | 12.33 | 12.20 | 12.20 | 35,039 | -0.13(-1.06%) |
May 01, 2018 | 12.29 | 12.37 | 12.16 | 12.33 | 30,172 | +0.04(+0.35%) |
Apr 30, 2018 | 11.94 | 12.37 | 11.94 | 12.29 | 41,871 | -0.04(-0.35%) |
Apr 27, 2018 | 12.37 | 12.43 | 12.24 | 12.33 | 47,787 | +0.09(+0.71%) |
Apr 26, 2018 | 12.55 | 12.59 | 12.16 | 12.24 | 46,383 | -0.22(-1.74%) |
Apr 25, 2018 | 12.50 | 12.59 | 12.29 | 12.46 | 53,758 | +0.00(+0.00%) |
Apr 24, 2018 | 12.29 | 12.55 | 11.98 | 12.46 | 64,110 | +0.22(+1.77%) |
Apr 23, 2018 | 12.42 | 12.80 | 12.15 | 12.24 | 38,765 | -0.17(-1.40%) |
Apr 20, 2018 | 12.20 | 12.81 | 12.16 | 12.42 | 78,908 | +0.17(+1.42%) |
Apr 19, 2018 | 12.33 | 12.55 | 12.07 | 12.24 | 44,788 | -0.26(-2.08%) |
Apr 18, 2018 | 12.55 | 12.68 | 12.37 | 12.50 | 62,231 | -0.09(-0.69%) |
Apr 17, 2018 | 11.98 | 12.63 | 11.98 | 12.59 | 51,865 | +0.56(+4.69%) |
Apr 16, 2018 | 11.81 | 12.11 | 11.81 | 12.03 | 33,794 | +0.22(+1.84%) |
Apr 13, 2018 | 11.94 | 11.98 | 11.81 | 11.81 | 24,691 | -0.13(-1.09%) |
Apr 12, 2018 | 11.85 | 12.07 | 11.85 | 11.94 | 35,362 | +0.09(+0.73%) |
Apr 11, 2018 | 11.68 | 11.94 | 11.59 | 11.85 | 26,521 | +0.17(+1.49%) |
Apr 10, 2018 | 11.94 | 12.11 | 11.64 | 11.68 | 59,087 | -0.22(-1.82%) |
Apr 09, 2018 | 11.81 | 12.03 | 11.81 | 11.90 | 44,260 | +0.13(+1.11%) |
Apr 06, 2018 | 11.85 | 12.03 | 11.72 | 11.77 | 37,471 | -0.13(-1.10%) |
Apr 05, 2018 | 11.94 | 11.98 | 11.77 | 11.90 | 31,835 | -0.04(-0.36%) |
Apr 04, 2018 | 11.55 | 11.94 | 11.55 | 11.94 | 59,383 | +0.35(+3.00%) |
Apr 03, 2018 | 11.77 | 11.90 | 11.55 | 11.59 | 48,418 | -0.13(-1.11%) |
Apr 02, 2018 | 12.50 | 12.68 | 11.59 | 11.72 | 79,976 | -0.91(-7.22%) |
Mar 29, 2018 | 12.63 | 12.63 | 12.63 | 0 | -0.14(-1.12%) | |
Mar 28, 2018 | 12.26 | 12.86 | 12.26 | 12.78 | 72,528 | +0.47(+3.86%) |
Mar 27, 2018 | 12.22 | 12.52 | 12.13 | 12.30 | 41,442 | +0.00(+0.00%) |
Mar 26, 2018 | 12.86 | 12.86 | 12.09 | 12.30 | 74,315 | -0.43(-3.39%) |
Mar 23, 2018 | 12.52 | 12.82 | 12.17 | 12.73 | 179,573 | +0.26(+2.08%) |
Mar 22, 2018 | 12.09 | 12.65 | 12.09 | 12.48 | 58,016 | +0.30(+2.48%) |
Mar 21, 2018 | 12.39 | 12.39 | 12.09 | 12.17 | 30,462 | -0.26(-2.08%) |
Mar 20, 2018 | 12.43 | 12.69 | 12.17 | 12.43 | 55,147 | -0.09(-0.69%) |
Mar 19, 2018 | 12.35 | 12.61 | 12.04 | 12.52 | 60,543 | +0.00(+0.00%) |
Mar 16, 2018 | 12.86 | 12.86 | 12.44 | 12.52 | 95,259 | -0.26(-2.03%) |
Mar 15, 2018 | 12.00 | 12.86 | 12.00 | 12.78 | 76,976 | +0.82(+6.86%) |
Mar 14, 2018 | 11.70 | 12.00 | 11.60 | 11.96 | 70,920 | +0.30(+2.59%) |
Mar 13, 2018 | 11.70 | 11.78 | 11.40 | 11.66 | 46,098 | -0.04(-0.37%) |
Mar 12, 2018 | 11.66 | 11.77 | 11.49 | 11.70 | 38,744 | +0.04(+0.37%) |
Mar 09, 2018 | 11.35 | 11.66 | 11.18 | 11.66 | 39,552 | +0.35(+3.05%) |
Mar 08, 2018 | 11.18 | 11.31 | 11.05 | 11.31 | 45,435 | +0.13(+1.16%) |
Mar 07, 2018 | 11.05 | 11.18 | 11.01 | 11.18 | 23,649 | +0.13(+1.17%) |
Mar 06, 2018 | 11.18 | 11.18 | 10.96 | 11.05 | 20,375 | -0.09(-0.77%) |
Mar 05, 2018 | 11.01 | 11.22 | 10.96 | 11.14 | 36,537 | +0.17(+1.58%) |
Mar 02, 2018 | 10.96 | 11.14 | 10.88 | 10.96 | 19,171 | +0.00(+0.00%) |
Mar 01, 2018 | 10.88 | 11.14 | 10.87 | 10.96 | 33,464 | +0.13(+1.20%) |
Feb 28, 2018 | 11.31 | 11.31 | 10.84 | 10.84 | 44,298 | -0.52(-4.56%) |
Feb 27, 2018 | 11.31 | 11.44 | 11.22 | 11.35 | 27,774 | +0.04(+0.38%) |
Feb 26, 2018 | 11.22 | 11.40 | 11.14 | 11.31 | 28,666 | +0.13(+1.16%) |
Feb 23, 2018 | 11.18 | 11.22 | 11.05 | 11.18 | 39,590 | +0.00(+0.00%) |
Feb 22, 2018 | 11.14 | 11.22 | 11.01 | 11.18 | 21,869 | +0.13(+1.17%) |
Feb 21, 2018 | 11.18 | 11.22 | 11.05 | 11.05 | 20,775 | -0.09(-0.77%) |
Feb 20, 2018 | 11.22 | 11.22 | 10.96 | 11.14 | 53,692 | -0.09(-0.77%) |
Feb 16, 2018 | 11.22 | 11.22 | 11.22 | 0 | +0.22(+1.96%) | |
Feb 15, 2018 | 10.84 | 11.01 | 10.84 | 11.01 | 32,995 | +0.13(+1.19%) |
Feb 14, 2018 | 10.88 | 11.14 | 10.75 | 10.88 | 35,994 | +0.00(+0.00%) |
Feb 13, 2018 | 10.53 | 10.96 | 10.53 | 10.88 | 64,919 | +0.26(+2.44%) |
Feb 12, 2018 | 10.88 | 10.99 | 10.58 | 10.62 | 87,569 | -0.22(-1.99%) |
Feb 09, 2018 | 10.88 | 11.14 | 10.58 | 10.84 | 81,300 | +0.04(+0.40%) |
Feb 08, 2018 | 10.79 | 10.88 | 10.62 | 10.79 | 57,191 | +0.09(+0.81%) |
Feb 07, 2018 | 10.62 | 10.84 | 10.62 | 10.71 | 38,850 | +0.13(+1.22%) |
Feb 06, 2018 | 10.45 | 10.71 | 10.36 | 10.58 | 114,654 | -0.22(-2.00%) |
Feb 05, 2018 | 11.01 | 11.14 | 10.79 | 10.79 | 57,063 | -0.22(-1.96%) |
Feb 02, 2018 | 11.35 | 11.53 | 11.01 | 11.01 | 65,372 | -0.39(-3.41%) |