Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.60 | 11.74 | 11.60 | 11.72 | 127,796 | +0.16(+1.42%) |
Jan 30, 2019 | 11.48 | 11.59 | 11.45 | 11.55 | 16,344 | +0.05(+0.48%) |
Jan 29, 2019 | 11.42 | 11.51 | 11.42 | 11.50 | 10,570 | +0.20(+1.78%) |
Jan 28, 2019 | 11.28 | 11.31 | 11.27 | 11.30 | 14,593 | -0.03(-0.24%) |
Jan 25, 2019 | 11.34 | 11.36 | 11.32 | 11.33 | 17,626 | +0.06(+0.57%) |
Jan 24, 2019 | 11.18 | 11.26 | 11.18 | 11.26 | 18,540 | +0.15(+1.31%) |
Jan 23, 2019 | 11.10 | 11.12 | 11.07 | 11.12 | 21,140 | +0.11(+0.99%) |
Jan 22, 2019 | 11.05 | 11.06 | 11.00 | 11.01 | 8,242 | -0.03(-0.29%) |
Jan 18, 2019 | 11.03 | 11.06 | 11.03 | 11.04 | 11,495 | +0.08(+0.77%) |
Jan 17, 2019 | 10.83 | 10.97 | 10.83 | 10.95 | 15,984 | +0.07(+0.65%) |
Jan 16, 2019 | 10.86 | 10.90 | 10.86 | 10.88 | 6,177 | +0.02(+0.21%) |
Jan 15, 2019 | 10.82 | 10.90 | 10.82 | 10.86 | 21,061 | +0.00(+0.00%) |
Jan 14, 2019 | 10.86 | 10.86 | 10.83 | 10.86 | 12,667 | -0.05(-0.50%) |
Jan 11, 2019 | 10.94 | 10.94 | 10.88 | 10.92 | 16,640 | -0.05(-0.50%) |
Jan 10, 2019 | 10.92 | 10.97 | 10.89 | 10.97 | 6,533 | +0.08(+0.75%) |
Jan 09, 2019 | 10.86 | 10.92 | 10.86 | 10.89 | 37,339 | +0.10(+0.93%) |
Jan 08, 2019 | 10.78 | 10.79 | 10.74 | 10.79 | 4,347 | +0.14(+1.35%) |
Jan 07, 2019 | 10.56 | 10.67 | 10.56 | 10.64 | 30,224 | +0.13(+1.20%) |
Jan 04, 2019 | 10.43 | 10.53 | 10.43 | 10.52 | 11,166 | +0.20(+1.90%) |
Jan 03, 2019 | 10.40 | 10.40 | 10.29 | 10.32 | 25,197 | -0.11(-1.05%) |
Jan 02, 2019 | 10.38 | 10.43 | 10.34 | 10.43 | 7,566 | -0.04(-0.35%) |
Dec 31, 2018 | 10.53 | 10.53 | 10.41 | 10.47 | 24,961 | +0.11(+1.06%) |
Dec 28, 2018 | 10.34 | 10.42 | 10.34 | 10.36 | 11,276 | +0.05(+0.53%) |
Dec 27, 2018 | 10.21 | 10.30 | 10.12 | 10.30 | 56,387 | -0.06(-0.59%) |
Dec 26, 2018 | 10.20 | 10.38 | 10.09 | 10.36 | 22,165 | +0.23(+2.32%) |
Dec 24, 2018 | 10.25 | 10.27 | 10.13 | 10.13 | 56,053 | -0.14(-1.33%) |
Dec 21, 2018 | 10.41 | 10.41 | 10.26 | 10.27 | 75,541 | -0.19(-1.83%) |
Dec 20, 2018 | 10.60 | 10.60 | 10.45 | 10.46 | 94,915 | -0.16(-1.46%) |
Dec 19, 2018 | 10.77 | 10.79 | 10.60 | 10.61 | 38,409 | -0.09(-0.85%) |
Dec 18, 2018 | 10.81 | 10.81 | 10.69 | 10.71 | 25,449 | -0.11(-1.04%) |
Dec 17, 2018 | 10.92 | 10.92 | 10.78 | 10.82 | 14,283 | -0.05(-0.42%) |
Dec 14, 2018 | 10.84 | 10.89 | 10.84 | 10.86 | 18,701 | -0.08(-0.76%) |
Dec 13, 2018 | 10.89 | 10.97 | 10.89 | 10.95 | 20,130 | +0.11(+1.02%) |
Dec 12, 2018 | 10.81 | 10.91 | 10.81 | 10.84 | 16,241 | +0.06(+0.54%) |
Dec 11, 2018 | 10.86 | 10.86 | 10.74 | 10.78 | 16,897 | +0.01(+0.10%) |
Dec 10, 2018 | 10.79 | 10.79 | 10.66 | 10.77 | 10,312 | -0.08(-0.71%) |
Dec 07, 2018 | 10.95 | 10.95 | 10.84 | 10.84 | 7,920 | -0.04(-0.33%) |
Dec 06, 2018 | 10.74 | 10.88 | 10.74 | 10.88 | 32,582 | -0.03(-0.29%) |
Dec 04, 2018 | 11.09 | 11.09 | 10.91 | 10.91 | 58,634 | -0.20(-1.84%) |
Dec 03, 2018 | 11.09 | 11.12 | 11.07 | 11.12 | 27,329 | +0.08(+0.74%) |
Nov 30, 2018 | 10.99 | 11.04 | 10.97 | 11.04 | 17,711 | +0.05(+0.45%) |
Nov 29, 2018 | 10.97 | 11.02 | 10.95 | 10.99 | 16,147 | -0.08(-0.70%) |
Nov 28, 2018 | 10.91 | 11.08 | 10.89 | 11.06 | 27,332 | +0.15(+1.42%) |
Nov 27, 2018 | 10.85 | 10.91 | 10.84 | 10.91 | 20,300 | +0.05(+0.50%) |
Nov 26, 2018 | 10.83 | 10.86 | 10.82 | 10.85 | 8,312 | +0.14(+1.27%) |
Nov 23, 2018 | 10.66 | 10.74 | 10.66 | 10.72 | 1,540 | -0.02(-0.17%) |
Nov 21, 2018 | 10.74 | 10.74 | 10.74 | 0 | +0.13(+1.20%) | |
Nov 20, 2018 | 10.62 | 10.68 | 10.59 | 10.61 | 29,945 | -0.15(-1.35%) |
Nov 19, 2018 | 10.86 | 10.86 | 10.73 | 10.75 | 21,973 | -0.12(-1.09%) |
Nov 16, 2018 | 10.77 | 10.88 | 10.77 | 10.87 | 22,661 | +0.05(+0.42%) |
Nov 15, 2018 | 10.77 | 10.83 | 10.72 | 10.83 | 14,445 | +0.02(+0.17%) |
Nov 14, 2018 | 10.88 | 10.88 | 10.79 | 10.81 | 13,038 | -0.04(-0.35%) |
Nov 13, 2018 | 10.86 | 10.91 | 10.83 | 10.85 | 5,434 | -0.02(-0.15%) |
Nov 12, 2018 | 10.88 | 10.94 | 10.86 | 10.86 | 10,409 | -0.09(-0.83%) |
Nov 09, 2018 | 11.00 | 11.00 | 10.90 | 10.95 | 8,250 | -0.05(-0.41%) |
Nov 08, 2018 | 11.08 | 11.11 | 11.00 | 11.00 | 21,992 | -0.08(-0.74%) |
Nov 07, 2018 | 10.94 | 11.08 | 10.94 | 11.08 | 21,859 | +0.35(+3.30%) |
Nov 06, 2018 | 10.64 | 10.73 | 10.64 | 10.73 | 19,047 | +0.27(+2.61%) |
Nov 05, 2018 | 10.45 | 10.52 | 10.44 | 10.45 | 69,435 | -0.03(-0.26%) |
Nov 02, 2018 | 10.55 | 10.56 | 10.42 | 10.48 | 14,301 | -0.03(-0.26%) |
Nov 01, 2018 | 10.42 | 10.52 | 10.42 | 10.51 | 20,732 | +0.31(+3.08%) |
Oct 31, 2018 | 10.17 | 10.22 | 10.17 | 10.19 | 32,364 | +0.09(+0.85%) |
Oct 30, 2018 | 10.08 | 10.12 | 10.04 | 10.11 | 22,387 | -0.01(-0.09%) |
Oct 29, 2018 | 10.26 | 10.29 | 10.08 | 10.12 | 35,899 | -0.09(-0.89%) |
Oct 26, 2018 | 10.21 | 10.29 | 10.14 | 10.21 | 17,601 | -0.10(-0.97%) |
Oct 25, 2018 | 10.28 | 10.37 | 10.27 | 10.31 | 15,362 | +0.05(+0.44%) |
Oct 24, 2018 | 10.42 | 10.42 | 10.26 | 10.26 | 13,795 | -0.15(-1.40%) |
Oct 23, 2018 | 10.35 | 10.44 | 10.30 | 10.41 | 15,117 | -0.10(-0.95%) |
Oct 22, 2018 | 10.53 | 10.59 | 10.49 | 10.51 | 37,455 | +0.00(+0.00%) |
Oct 19, 2018 | 10.45 | 10.55 | 10.44 | 10.51 | 9,020 | +0.06(+0.61%) |
Oct 18, 2018 | 10.54 | 10.55 | 10.40 | 10.44 | 15,393 | -0.13(-1.23%) |
Oct 17, 2018 | 10.57 | 10.62 | 10.54 | 10.57 | 6,763 | -0.02(-0.15%) |
Oct 16, 2018 | 10.52 | 10.59 | 10.52 | 10.59 | 13,709 | +0.17(+1.66%) |
Oct 15, 2018 | 10.39 | 10.44 | 10.36 | 10.42 | 14,531 | +0.06(+0.62%) |
Oct 12, 2018 | 10.42 | 10.42 | 10.28 | 10.35 | 44,443 | -0.05(-0.44%) |
Oct 11, 2018 | 10.50 | 10.53 | 10.34 | 10.40 | 39,619 | -0.11(-1.04%) |
Oct 10, 2018 | 10.68 | 10.68 | 10.51 | 10.51 | 31,349 | -0.24(-2.20%) |
Oct 09, 2018 | 10.70 | 10.78 | 10.68 | 10.74 | 37,189 | -0.03(-0.25%) |
Oct 08, 2018 | 10.72 | 10.78 | 10.71 | 10.77 | 31,830 | -0.08(-0.75%) |
Oct 05, 2018 | 10.91 | 10.92 | 10.84 | 10.85 | 55,114 | -0.13(-1.16%) |
Oct 04, 2018 | 11.06 | 11.06 | 10.93 | 10.98 | 55,162 | -0.13(-1.20%) |
Oct 03, 2018 | 11.17 | 11.18 | 11.11 | 11.11 | 29,535 | +0.01(+0.05%) |
Oct 02, 2018 | 11.13 | 11.14 | 11.10 | 11.11 | 10,158 | -0.10(-0.89%) |
Oct 01, 2018 | 11.28 | 11.31 | 11.21 | 11.21 | 25,307 | -0.09(-0.80%) |
Sep 28, 2018 | 11.28 | 11.33 | 11.28 | 11.30 | 12,871 | -0.03(-0.24%) |
Sep 27, 2018 | 11.30 | 11.37 | 11.30 | 11.33 | 13,107 | +0.01(+0.08%) |
Sep 26, 2018 | 11.33 | 11.39 | 11.32 | 11.32 | 29,625 | +0.00(+0.00%) |
Sep 25, 2018 | 11.36 | 11.37 | 11.32 | 11.32 | 6,570 | -0.09(-0.80%) |
Sep 24, 2018 | 11.42 | 11.45 | 11.38 | 11.41 | 14,256 | -0.05(-0.40%) |
Sep 21, 2018 | 11.45 | 11.50 | 11.45 | 11.45 | 30,692 | +0.04(+0.32%) |
Sep 20, 2018 | 11.40 | 11.43 | 11.39 | 11.42 | 18,502 | +0.03(+0.24%) |
Sep 19, 2018 | 11.35 | 11.40 | 11.35 | 11.39 | 18,319 | +0.01(+0.08%) |
Sep 18, 2018 | 11.34 | 11.40 | 11.34 | 11.38 | 6,965 | +0.07(+0.64%) |
Sep 17, 2018 | 11.29 | 11.34 | 11.29 | 11.31 | 10,051 | +0.05(+0.40%) |
Sep 14, 2018 | 11.32 | 11.32 | 11.24 | 11.26 | 16,281 | -0.03(-0.30%) |
Sep 13, 2018 | 11.31 | 11.34 | 11.30 | 11.30 | 17,136 | -0.05(-0.48%) |
Sep 12, 2018 | 11.30 | 11.35 | 11.29 | 11.35 | 12,845 | +0.01(+0.08%) |
Sep 11, 2018 | 11.31 | 11.34 | 11.28 | 11.34 | 11,193 | -0.05(-0.40%) |
Sep 10, 2018 | 11.37 | 11.41 | 11.36 | 11.39 | 14,983 | +0.11(+1.00%) |
Sep 07, 2018 | 11.30 | 11.34 | 11.26 | 11.27 | 13,599 | -0.11(-0.99%) |
Sep 06, 2018 | 11.39 | 11.42 | 11.35 | 11.39 | 155,897 | -0.01(-0.06%) |
Sep 05, 2018 | 11.39 | 11.40 | 11.36 | 11.39 | 15,638 | -0.07(-0.57%) |
Sep 04, 2018 | 11.43 | 11.46 | 11.39 | 11.46 | 11,768 | -0.07(-0.63%) |
Aug 31, 2018 | 11.53 | 11.53 | 11.53 | 0 | -0.07(-0.57%) | |
Aug 30, 2018 | 11.50 | 11.63 | 11.50 | 11.60 | 3,829 | -0.12(-1.05%) |
Aug 29, 2018 | 11.65 | 11.75 | 11.65 | 11.72 | 19,568 | +0.00(+0.00%) |
Aug 28, 2018 | 11.75 | 11.75 | 11.71 | 11.72 | 29,337 | +0.05(+0.43%) |
Aug 27, 2018 | 11.59 | 11.69 | 11.59 | 11.67 | 6,165 | +0.13(+1.14%) |
Aug 24, 2018 | 11.48 | 11.55 | 11.48 | 11.54 | 8,292 | +0.13(+1.15%) |
Aug 23, 2018 | 11.44 | 11.46 | 11.41 | 11.41 | 8,343 | -0.09(-0.78%) |
Aug 22, 2018 | 11.50 | 11.53 | 11.50 | 11.50 | 11,151 | -0.04(-0.36%) |
Aug 21, 2018 | 11.51 | 11.56 | 11.49 | 11.54 | 13,339 | +0.20(+1.75%) |
Aug 20, 2018 | 11.31 | 11.37 | 11.31 | 11.34 | 49,103 | +0.08(+0.72%) |
Aug 17, 2018 | 11.17 | 11.27 | 11.17 | 11.26 | 10,172 | +0.14(+1.22%) |
Aug 16, 2018 | 11.09 | 11.17 | 11.09 | 11.12 | 11,902 | -0.01(-0.08%) |
Aug 15, 2018 | 11.18 | 11.18 | 11.07 | 11.13 | 14,815 | -0.13(-1.12%) |
Aug 14, 2018 | 11.30 | 11.30 | 11.24 | 11.26 | 17,312 | -0.05(-0.40%) |
Aug 13, 2018 | 11.40 | 11.40 | 11.30 | 11.31 | 13,448 | -0.05(-0.48%) |
Aug 10, 2018 | 11.42 | 11.42 | 11.35 | 11.36 | 32,837 | -0.24(-2.10%) |
Aug 09, 2018 | 11.59 | 11.64 | 11.59 | 11.60 | 10,288 | +0.01(+0.08%) |
Aug 08, 2018 | 11.56 | 11.59 | 11.53 | 11.59 | 7,780 | +0.03(+0.23%) |
Aug 07, 2018 | 11.59 | 11.59 | 11.57 | 11.57 | 16,967 | +0.04(+0.31%) |
Aug 06, 2018 | 11.57 | 11.57 | 11.50 | 11.53 | 17,401 | -0.13(-1.12%) |
Aug 03, 2018 | 11.64 | 11.67 | 11.63 | 11.66 | 13,267 | -0.02(-0.19%) |
Aug 02, 2018 | 11.66 | 11.69 | 11.65 | 11.69 | 11,353 | -0.09(-0.79%) |
Aug 01, 2018 | 11.83 | 11.83 | 11.77 | 11.78 | 11,263 | -0.12(-1.00%) |
Jul 31, 2018 | 11.83 | 11.91 | 11.83 | 11.90 | 28,797 | +0.11(+0.96%) |
Jul 30, 2018 | 11.78 | 11.85 | 11.78 | 11.78 | 15,298 | +0.02(+0.15%) |
Jul 27, 2018 | 11.87 | 11.87 | 11.77 | 11.77 | 17,358 | +0.00(+0.00%) |
Jul 26, 2018 | 11.78 | 11.78 | 11.74 | 11.77 | 9,800 | -0.04(-0.32%) |
Jul 25, 2018 | 11.77 | 11.80 | 11.68 | 11.80 | 13,376 | +0.10(+0.87%) |
Jul 24, 2018 | 11.75 | 11.78 | 11.68 | 11.70 | 50,468 | -0.06(-0.54%) |
Jul 23, 2018 | 11.76 | 11.78 | 11.75 | 11.77 | 19,654 | +0.01(+0.08%) |
Jul 20, 2018 | 11.74 | 11.78 | 11.74 | 11.76 | 67,974 | +0.12(+1.01%) |
Jul 19, 2018 | 11.64 | 11.69 | 11.62 | 11.64 | 30,561 | -0.05(-0.39%) |
Jul 18, 2018 | 11.69 | 11.70 | 11.67 | 11.69 | 12,082 | -0.03(-0.23%) |
Jul 17, 2018 | 11.62 | 11.72 | 11.62 | 11.71 | 6,019 | +0.05(+0.39%) |
Jul 16, 2018 | 11.68 | 11.68 | 11.62 | 11.67 | 33,067 | +0.00(+0.00%) |
Jul 13, 2018 | 11.66 | 11.67 | 11.60 | 11.67 | 11,592 | +0.02(+0.16%) |
Jul 12, 2018 | 11.64 | 11.68 | 11.57 | 11.65 | 16,345 | +0.07(+0.63%) |
Jul 11, 2018 | 11.62 | 11.65 | 11.56 | 11.58 | 20,813 | -0.13(-1.09%) |
Jul 10, 2018 | 11.73 | 11.73 | 11.70 | 11.70 | 13,946 | -0.05(-0.38%) |
Jul 09, 2018 | 11.77 | 11.80 | 11.74 | 11.75 | 12,546 | +0.13(+1.09%) |
Jul 06, 2018 | 11.57 | 11.64 | 11.57 | 11.62 | 118,055 | +0.16(+1.42%) |
Jul 05, 2018 | 11.57 | 11.57 | 11.45 | 11.46 | 49,883 | +0.01(+0.08%) |
Jul 03, 2018 | 11.45 | 11.45 | 11.45 | 0 | +0.12(+1.04%) | |
Jul 02, 2018 | 11.31 | 11.33 | 11.26 | 11.33 | 26,746 | -0.10(-0.87%) |
Jun 29, 2018 | 11.46 | 11.40 | 11.43 | 16,113 | +0.19(+1.69%) | |
Jun 28, 2018 | 11.19 | 11.24 | 11.19 | 11.24 | 46,360 | -0.02(-0.16%) |
Jun 27, 2018 | 11.39 | 11.41 | 11.26 | 11.26 | 28,344 | -0.12(-1.03%) |
Jun 26, 2018 | 11.42 | 11.42 | 11.37 | 11.38 | 22,334 | -0.10(-0.90%) |
Jun 25, 2018 | 11.58 | 11.58 | 11.47 | 11.48 | 39,308 | -0.13(-1.14%) |
Jun 22, 2018 | 11.59 | 11.64 | 11.59 | 11.61 | 5,120 | +0.09(+0.78%) |
Jun 21, 2018 | 11.64 | 11.64 | 11.50 | 11.52 | 48,810 | -0.13(-1.11%) |
Jun 20, 2018 | 11.63 | 11.65 | 11.58 | 11.65 | 289,818 | +0.02(+0.15%) |
Jun 19, 2018 | 11.63 | 11.64 | 11.56 | 11.63 | 50,052 | -0.09(-0.73%) |
Jun 18, 2018 | 11.67 | 11.72 | 11.63 | 11.72 | 13,178 | -0.09(-0.79%) |
Jun 15, 2018 | 11.82 | 11.82 | 11.81 | 5,761 | -0.01(-0.08%) | |
Jun 14, 2018 | 11.90 | 11.90 | 11.82 | 11.82 | 186,133 | -0.05(-0.45%) |
Jun 13, 2018 | 11.94 | 11.94 | 11.85 | 11.88 | 16,873 | -0.02(-0.15%) |
Jun 12, 2018 | 11.89 | 11.95 | 11.88 | 11.89 | 21,822 | +0.01(+0.08%) |
Jun 11, 2018 | 11.85 | 11.92 | 11.85 | 11.88 | 202,544 | +0.04(+0.38%) |
Jun 08, 2018 | 11.91 | 11.91 | 11.84 | 11.84 | 206,895 | -0.08(-0.68%) |
Jun 07, 2018 | 11.99 | 12.01 | 11.91 | 11.92 | 51,226 | -0.10(-0.86%) |
Jun 06, 2018 | 12.03 | 12.02 | 52,662 | +0.02(+0.15%) | ||
Jun 05, 2018 | 12.01 | 12.05 | 12.00 | 12.01 | 21,679 | -0.00(-0.04%) |
Jun 04, 2018 | 12.05 | 12.08 | 12.01 | 12.01 | 30,777 | -0.09(-0.74%) |
Jun 01, 2018 | 12.20 | 12.20 | 12.07 | 12.10 | 17,230 | -0.01(-0.07%) |
May 31, 2018 | 12.08 | 12.12 | 12.06 | 12.11 | 10,731 | +0.04(+0.37%) |
May 30, 2018 | 11.98 | 12.06 | 11.95 | 12.06 | 33,526 | +0.21(+1.81%) |
May 29, 2018 | 11.97 | 11.97 | 11.80 | 11.85 | 38,080 | -0.23(-1.92%) |
May 25, 2018 | 12.08 | 12.08 | 12.08 | 0 | -0.26(-2.10%) | |
May 24, 2018 | 12.39 | 12.39 | 12.27 | 12.34 | 24,202 | -0.18(-1.43%) |
May 23, 2018 | 12.50 | 12.54 | 12.48 | 12.52 | 14,074 | -0.04(-0.29%) |
May 22, 2018 | 12.62 | 12.62 | 12.55 | 12.56 | 212,614 | -0.02(-0.19%) |
May 21, 2018 | 12.59 | 12.62 | 12.56 | 12.58 | 16,400 | +0.06(+0.51%) |
May 18, 2018 | 12.48 | 12.53 | 12.48 | 12.52 | 11,302 | +0.02(+0.18%) |
May 17, 2018 | 12.52 | 12.54 | 12.49 | 12.49 | 25,531 | +0.05(+0.39%) |
May 16, 2018 | 12.46 | 12.46 | 12.39 | 12.44 | 48,799 | -0.07(-0.54%) |
May 15, 2018 | 12.52 | 12.56 | 12.48 | 12.51 | 25,925 | -0.01(-0.06%) |
May 14, 2018 | 12.51 | 12.56 | 12.50 | 12.52 | 33,626 | +0.03(+0.27%) |
May 11, 2018 | 12.53 | 12.54 | 12.47 | 12.48 | 33,595 | -0.06(-0.50%) |
May 10, 2018 | 12.49 | 12.55 | 12.41 | 12.55 | 39,042 | +0.15(+1.23%) |
May 09, 2018 | 12.39 | 12.42 | 12.37 | 12.39 | 43,854 | +0.01(+0.07%) |
May 08, 2018 | 12.47 | 12.47 | 12.36 | 12.39 | 44,969 | -0.19(-1.49%) |
May 07, 2018 | 12.58 | 12.60 | 12.54 | 12.57 | 41,678 | +0.00(+0.00%) |
May 04, 2018 | 12.46 | 12.59 | 12.45 | 12.57 | 54,513 | +0.02(+0.18%) |
May 03, 2018 | 12.56 | 12.56 | 12.43 | 12.55 | 16,197 | +0.05(+0.39%) |
May 02, 2018 | 12.56 | 12.56 | 12.50 | 12.50 | 52,591 | +0.03(+0.26%) |
May 01, 2018 | 12.50 | 12.50 | 12.39 | 12.47 | 32,555 | -0.03(-0.26%) |
Apr 30, 2018 | 12.51 | 12.58 | 12.50 | 12.50 | 30,548 | +0.01(+0.07%) |
Apr 27, 2018 | 12.42 | 12.50 | 12.42 | 12.49 | 23,283 | +0.16(+1.27%) |
Apr 26, 2018 | 12.30 | 12.35 | 12.29 | 12.34 | 7,282 | +0.20(+1.63%) |
Apr 25, 2018 | 12.11 | 12.14 | 12.08 | 12.14 | 126,756 | -0.01(-0.09%) |
Apr 24, 2018 | 12.18 | 12.24 | 12.13 | 12.15 | 11,602 | -0.00(-0.04%) |
Apr 23, 2018 | 12.23 | 12.23 | 12.14 | 12.15 | 38,613 | -0.14(-1.16%) |
Apr 20, 2018 | 12.28 | 12.31 | 12.24 | 12.30 | 82,776 | -0.03(-0.24%) |
Apr 19, 2018 | 12.36 | 12.37 | 12.29 | 12.32 | 12,823 | +0.00(+0.01%) |
Apr 18, 2018 | 12.33 | 12.34 | 12.29 | 12.32 | 13,717 | +0.01(+0.07%) |
Apr 17, 2018 | 12.30 | 12.33 | 12.27 | 12.31 | 26,730 | +0.02(+0.15%) |
Apr 16, 2018 | 12.33 | 12.33 | 12.29 | 12.30 | 196,140 | -0.02(-0.15%) |
Apr 13, 2018 | 12.31 | 12.34 | 12.29 | 12.31 | 24,152 | +0.12(+0.95%) |
Apr 12, 2018 | 12.18 | 12.22 | 12.18 | 12.20 | 7,577 | -0.03(-0.22%) |
Apr 11, 2018 | 12.18 | 12.25 | 12.18 | 12.22 | 339,059 | -0.02(-0.15%) |
Apr 10, 2018 | 12.24 | 12.27 | 12.22 | 12.24 | 31,322 | +0.02(+0.15%) |
Apr 09, 2018 | 12.17 | 12.27 | 12.17 | 12.22 | 32,013 | +0.19(+1.57%) |
Apr 06, 2018 | 12.04 | 12.14 | 11.99 | 12.04 | 31,134 | -0.01(-0.08%) |
Apr 05, 2018 | 12.01 | 12.10 | 12.01 | 12.05 | 36,807 | +0.08(+0.67%) |
Apr 04, 2018 | 11.77 | 11.97 | 11.77 | 11.97 | 52,111 | +0.05(+0.45%) |
Apr 03, 2018 | 11.85 | 11.91 | 11.83 | 11.91 | 103,909 | +0.13(+1.14%) |
Apr 02, 2018 | 11.94 | 11.96 | 11.69 | 11.78 | 16,627 | -0.18(-1.50%) |
Mar 29, 2018 | 11.96 | 11.96 | 11.96 | 0 | +0.06(+0.53%) | |
Mar 28, 2018 | 11.89 | 11.96 | 11.85 | 11.89 | 7,519 | +0.04(+0.38%) |
Mar 27, 2018 | 11.93 | 11.99 | 11.80 | 11.85 | 20,253 | -0.10(-0.82%) |
Mar 26, 2018 | 11.88 | 11.95 | 11.83 | 11.95 | 34,288 | +0.26(+2.22%) |
Mar 23, 2018 | 11.81 | 11.85 | 11.69 | 11.69 | 11,112 | -0.07(-0.61%) |
Mar 22, 2018 | 11.84 | 11.87 | 11.75 | 11.76 | 16,528 | -0.26(-2.16%) |
Mar 21, 2018 | 11.99 | 12.04 | 11.97 | 12.02 | 27,279 | +0.06(+0.52%) |
Mar 20, 2018 | 11.93 | 11.97 | 11.90 | 11.96 | 20,946 | +0.09(+0.75%) |
Mar 19, 2018 | 11.86 | 11.89 | 11.81 | 11.87 | 20,121 | -0.04(-0.30%) |
Mar 16, 2018 | 11.88 | 11.92 | 11.88 | 11.90 | 296,543 | -0.02(-0.15%) |
Mar 15, 2018 | 11.96 | 11.96 | 11.90 | 11.92 | 32,931 | -0.05(-0.45%) |
Mar 14, 2018 | 11.97 | 11.98 | 11.92 | 11.97 | 9,881 | +0.15(+1.28%) |
Mar 13, 2018 | 11.95 | 11.97 | 11.79 | 11.82 | 11,170 | -0.12(-0.97%) |
Mar 12, 2018 | 11.87 | 11.94 | 11.87 | 11.94 | 30,235 | +0.09(+0.77%) |
Mar 09, 2018 | 11.78 | 11.85 | 11.78 | 11.85 | 13,590 | +0.11(+0.90%) |
Mar 08, 2018 | 11.72 | 11.78 | 11.72 | 11.74 | 30,172 | +0.04(+0.38%) |
Mar 07, 2018 | 11.70 | 11.63 | 11.70 | 19,605 | +0.04(+0.31%) | |
Mar 06, 2018 | 11.67 | 11.70 | 11.66 | 11.66 | 9,581 | +0.04(+0.31%) |
Mar 05, 2018 | 11.48 | 11.63 | 11.48 | 11.63 | 16,711 | +0.05(+0.47%) |
Mar 02, 2018 | 11.53 | 11.57 | 11.48 | 11.57 | 12,612 | -0.02(-0.16%) |
Mar 01, 2018 | 11.68 | 11.70 | 11.54 | 11.59 | 43,808 | -0.12(-0.99%) |
Feb 28, 2018 | 11.83 | 11.83 | 11.71 | 11.71 | 31,087 | -0.08(-0.72%) |
Feb 27, 2018 | 11.90 | 11.92 | 11.79 | 11.79 | 40,032 | -0.16(-1.31%) |
Feb 26, 2018 | 11.87 | 11.97 | 11.83 | 11.95 | 51,262 | +0.11(+0.90%) |
Feb 23, 2018 | 11.74 | 11.87 | 11.74 | 11.84 | 25,191 | +0.13(+1.10%) |
Feb 22, 2018 | 11.72 | 11.79 | 11.70 | 11.71 | 26,317 | +0.01(+0.11%) |
Feb 21, 2018 | 11.79 | 11.84 | 11.70 | 11.70 | 12,701 | -0.06(-0.52%) |
Feb 20, 2018 | 11.76 | 11.83 | 11.76 | 11.76 | 20,421 | -0.00(-0.04%) |
Feb 16, 2018 | 11.77 | 11.77 | 11.77 | 0 | +0.02(+0.19%) | |
Feb 15, 2018 | 11.74 | 11.74 | 11.69 | 11.74 | 10,104 | +0.07(+0.57%) |
Feb 14, 2018 | 11.47 | 11.69 | 11.46 | 11.68 | 45,644 | +0.21(+1.87%) |
Feb 13, 2018 | 11.44 | 11.46 | 11.42 | 11.46 | 22,630 | -0.03(-0.27%) |
Feb 12, 2018 | 11.46 | 11.53 | 11.38 | 11.49 | 20,068 | +0.12(+1.02%) |
Feb 09, 2018 | 11.31 | 11.38 | 11.08 | 11.38 | 35,049 | +0.16(+1.43%) |
Feb 08, 2018 | 11.53 | 11.53 | 11.22 | 11.22 | 24,219 | -0.31(-2.71%) |
Feb 07, 2018 | 11.62 | 11.62 | 11.51 | 11.53 | 147,797 | -0.10(-0.84%) |
Feb 06, 2018 | 11.36 | 11.66 | 11.33 | 11.63 | 49,690 | +0.12(+1.01%) |
Feb 05, 2018 | 11.71 | 11.74 | 11.41 | 11.51 | 106,514 | -0.31(-2.64%) |
Feb 02, 2018 | 11.97 | 11.97 | 11.81 | 11.82 | 49,185 | -0.33(-2.75%) |