Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.33 | 11.34 | 11.18 | 11.25 | 69,721 | -0.04(-0.37%) |
Apr 29, 2019 | 11.55 | 11.62 | 11.28 | 11.29 | 76,275 | -0.25(-2.16%) |
Apr 26, 2019 | 11.77 | 11.77 | 11.45 | 11.54 | 78,542 | -0.06(-0.55%) |
Apr 25, 2019 | 11.47 | 11.66 | 11.35 | 11.60 | 146,503 | +0.13(+1.11%) |
Apr 24, 2019 | 11.73 | 11.73 | 11.37 | 11.48 | 112,493 | -0.13(-1.10%) |
Apr 23, 2019 | 11.47 | 11.75 | 11.47 | 11.60 | 212,179 | +0.17(+1.52%) |
Apr 22, 2019 | 11.18 | 11.47 | 11.12 | 11.43 | 229,477 | +0.31(+2.82%) |
Apr 18, 2019 | 11.15 | 11.23 | 10.85 | 11.12 | 145,972 | -0.04(-0.36%) |
Apr 17, 2019 | 11.20 | 11.28 | 11.13 | 11.16 | 90,122 | -0.03(-0.31%) |
Apr 16, 2019 | 11.18 | 11.32 | 11.14 | 11.19 | 80,817 | +0.02(+0.21%) |
Apr 15, 2019 | 11.36 | 11.36 | 11.12 | 11.17 | 47,061 | -0.09(-0.77%) |
Apr 12, 2019 | 11.31 | 11.38 | 11.11 | 11.26 | 202,500 | +0.23(+2.05%) |
Apr 11, 2019 | 10.99 | 11.37 | 10.99 | 11.03 | 102,846 | +0.05(+0.42%) |
Apr 10, 2019 | 10.95 | 11.20 | 10.95 | 10.98 | 87,214 | +0.03(+0.32%) |
Apr 09, 2019 | 11.03 | 11.09 | 10.95 | 10.95 | 102,281 | -0.13(-1.20%) |
Apr 08, 2019 | 10.86 | 11.09 | 10.86 | 11.08 | 152,163 | +0.21(+1.92%) |
Apr 05, 2019 | 10.80 | 10.94 | 10.79 | 10.87 | 76,519 | +0.05(+0.48%) |
Apr 04, 2019 | 10.85 | 10.90 | 10.75 | 10.82 | 28,294 | -0.09(-0.80%) |
Apr 03, 2019 | 10.93 | 10.93 | 10.76 | 10.91 | 61,486 | +0.03(+0.27%) |
Apr 02, 2019 | 10.90 | 10.94 | 10.77 | 10.88 | 39,619 | +0.00(+0.00%) |
Apr 01, 2019 | 10.63 | 10.91 | 10.63 | 10.88 | 86,987 | +0.28(+2.68%) |
Mar 29, 2019 | 10.61 | 10.77 | 10.56 | 10.60 | 62,732 | +0.01(+0.05%) |
Mar 28, 2019 | 10.63 | 10.68 | 10.59 | 10.59 | 14,064 | -0.05(-0.44%) |
Mar 27, 2019 | 10.71 | 10.72 | 10.53 | 10.64 | 44,886 | -0.02(-0.22%) |
Mar 26, 2019 | 10.72 | 10.72 | 10.56 | 10.66 | 38,812 | -0.02(-0.16%) |
Mar 25, 2019 | 10.67 | 10.68 | 10.56 | 10.68 | 24,555 | +0.00(+0.00%) |
Mar 22, 2019 | 10.74 | 10.74 | 10.51 | 10.68 | 101,164 | +0.08(+0.71%) |
Mar 21, 2019 | 10.73 | 10.80 | 10.55 | 10.60 | 53,613 | -0.14(-1.30%) |
Mar 20, 2019 | 10.65 | 10.79 | 10.56 | 10.74 | 50,261 | +0.13(+1.26%) |
Mar 19, 2019 | 10.65 | 10.71 | 10.56 | 10.61 | 85,448 | -0.03(-0.33%) |
Mar 18, 2019 | 10.64 | 10.74 | 10.57 | 10.64 | 132,790 | -0.01(-0.05%) |
Mar 15, 2019 | 10.56 | 10.71 | 10.53 | 10.65 | 41,361 | +0.08(+0.71%) |
Mar 14, 2019 | 10.67 | 10.78 | 10.54 | 10.57 | 24,243 | -0.09(-0.87%) |
Mar 13, 2019 | 10.57 | 10.73 | 10.55 | 10.66 | 48,886 | +0.06(+0.55%) |
Mar 12, 2019 | 10.67 | 10.71 | 10.40 | 10.61 | 56,379 | -0.01(-0.11%) |
Mar 11, 2019 | 10.65 | 10.76 | 10.62 | 10.62 | 50,637 | -0.04(-0.38%) |
Mar 08, 2019 | 10.50 | 10.66 | 10.39 | 10.66 | 68,074 | +0.16(+1.55%) |
Mar 07, 2019 | 10.31 | 10.50 | 10.28 | 10.50 | 49,641 | +0.19(+1.80%) |
Mar 06, 2019 | 10.53 | 10.56 | 10.26 | 10.31 | 67,009 | -0.28(-2.63%) |
Mar 05, 2019 | 10.80 | 10.85 | 10.48 | 10.59 | 61,286 | -0.16(-1.46%) |
Mar 04, 2019 | 10.75 | 10.83 | 10.65 | 10.75 | 50,308 | +0.03(+0.32%) |
Mar 01, 2019 | 10.60 | 10.93 | 10.51 | 10.71 | 87,549 | +0.14(+1.32%) |
Feb 28, 2019 | 10.50 | 10.61 | 10.33 | 10.57 | 57,782 | +0.07(+0.66%) |
Feb 27, 2019 | 10.99 | 10.99 | 10.32 | 10.50 | 201,778 | -0.52(-4.74%) |
Feb 26, 2019 | 11.05 | 11.10 | 10.78 | 11.02 | 126,348 | -0.15(-1.35%) |
Feb 25, 2019 | 10.97 | 11.18 | 10.88 | 11.18 | 124,997 | +0.17(+1.58%) |
Feb 22, 2019 | 10.78 | 11.02 | 10.78 | 11.00 | 93,064 | +0.17(+1.55%) |
Feb 21, 2019 | 10.65 | 10.84 | 10.50 | 10.83 | 89,693 | +0.20(+1.91%) |
Feb 20, 2019 | 10.58 | 10.73 | 10.44 | 10.63 | 50,792 | +0.17(+1.61%) |
Feb 19, 2019 | 10.28 | 10.51 | 10.22 | 10.46 | 66,845 | +0.12(+1.18%) |
Feb 15, 2019 | 10.34 | 10.34 | 10.21 | 10.34 | 38,604 | +0.08(+0.79%) |
Feb 14, 2019 | 10.10 | 10.26 | 10.00 | 10.26 | 34,725 | +0.21(+2.14%) |
Feb 13, 2019 | 10.09 | 10.27 | 9.986 | 10.04 | 103,513 | -0.04(-0.40%) |
Feb 12, 2019 | 10.26 | 10.36 | 10.08 | 10.08 | 69,338 | -0.13(-1.25%) |
Feb 11, 2019 | 9.864 | 10.26 | 9.798 | 10.21 | 60,031 | +0.32(+3.29%) |
Feb 08, 2019 | 9.870 | 9.887 | 9.800 | 9.887 | 38,604 | +0.10(+1.01%) |
Feb 07, 2019 | 9.800 | 9.852 | 9.646 | 9.789 | 58,254 | +0.05(+0.54%) |
Feb 06, 2019 | 9.969 | 9.969 | 9.632 | 9.736 | 51,119 | -0.24(-2.44%) |
Feb 05, 2019 | 9.899 | 10.06 | 9.812 | 9.980 | 60,290 | +0.10(+1.06%) |
Feb 04, 2019 | 9.864 | 9.882 | 9.662 | 9.876 | 51,490 | -0.02(-0.18%) |
Feb 01, 2019 | 10.02 | 10.07 | 9.864 | 9.893 | 80,483 | -0.18(-1.79%) |
Jan 31, 2019 | 10.00 | 10.08 | 9.858 | 10.07 | 107,509 | +0.13(+1.28%) |
Jan 30, 2019 | 9.707 | 9.992 | 9.551 | 9.945 | 57,422 | +0.34(+3.50%) |
Jan 29, 2019 | 9.835 | 9.846 | 9.609 | 9.609 | 54,844 | -0.23(-2.30%) |
Jan 28, 2019 | 9.736 | 9.893 | 9.548 | 9.835 | 48,862 | +0.08(+0.83%) |
Jan 25, 2019 | 10.04 | 10.04 | 9.620 | 9.754 | 80,138 | -0.09(-0.96%) |
Jan 24, 2019 | 9.607 | 9.916 | 9.588 | 9.849 | 170,228 | +0.17(+1.80%) |
Jan 23, 2019 | 9.685 | 9.723 | 9.539 | 9.674 | 97,100 | +0.14(+1.42%) |
Jan 22, 2019 | 9.550 | 9.691 | 9.387 | 9.539 | 88,682 | -0.09(-0.94%) |
Jan 18, 2019 | 9.511 | 9.697 | 9.331 | 9.629 | 121,113 | +0.15(+1.54%) |
Jan 17, 2019 | 9.021 | 9.488 | 8.948 | 9.483 | 90,568 | +0.49(+5.45%) |
Jan 16, 2019 | 8.993 | 9.044 | 8.835 | 8.993 | 42,876 | +0.01(+0.06%) |
Jan 15, 2019 | 8.993 | 8.993 | 8.869 | 8.987 | 34,153 | +0.01(+0.13%) |
Jan 14, 2019 | 8.959 | 9.049 | 8.869 | 8.976 | 29,076 | +0.02(+0.19%) |
Jan 11, 2019 | 9.060 | 9.060 | 8.846 | 8.959 | 24,862 | -0.09(-1.00%) |
Jan 10, 2019 | 9.150 | 9.150 | 8.734 | 9.049 | 36,598 | -0.16(-1.77%) |
Jan 09, 2019 | 9.263 | 9.303 | 8.937 | 9.212 | 86,109 | +0.06(+0.61%) |
Jan 08, 2019 | 8.998 | 9.257 | 8.983 | 9.156 | 41,395 | +0.17(+1.88%) |
Jan 07, 2019 | 8.700 | 8.998 | 8.568 | 8.987 | 58,386 | +0.34(+3.97%) |
Jan 04, 2019 | 8.576 | 8.768 | 8.148 | 8.644 | 46,349 | +0.09(+1.05%) |
Jan 03, 2019 | 8.463 | 8.585 | 8.418 | 8.554 | 83,092 | +0.08(+1.00%) |
Jan 02, 2019 | 8.216 | 8.649 | 8.190 | 8.469 | 85,031 | +0.23(+2.73%) |
Dec 31, 2018 | 8.396 | 8.880 | 8.086 | 8.244 | 242,405 | -0.17(-2.01%) |
Dec 28, 2018 | 8.548 | 8.723 | 8.311 | 8.413 | 120,758 | -0.13(-1.52%) |
Dec 27, 2018 | 8.368 | 8.621 | 8.031 | 8.542 | 187,800 | +0.09(+1.07%) |
Dec 26, 2018 | 8.058 | 8.700 | 7.996 | 8.452 | 109,684 | +0.32(+3.95%) |
Dec 24, 2018 | 8.165 | 8.278 | 7.945 | 8.131 | 75,118 | -0.03(-0.41%) |
Dec 21, 2018 | 8.052 | 8.345 | 8.041 | 8.165 | 164,089 | +0.09(+1.12%) |
Dec 20, 2018 | 8.458 | 8.627 | 8.024 | 8.075 | 159,573 | -0.41(-4.78%) |
Dec 19, 2018 | 8.520 | 8.666 | 8.362 | 8.480 | 108,650 | -0.05(-0.53%) |
Dec 18, 2018 | 8.717 | 8.717 | 8.303 | 8.525 | 215,763 | -0.22(-2.51%) |
Dec 17, 2018 | 8.987 | 9.010 | 8.700 | 8.745 | 133,606 | -0.28(-3.12%) |
Dec 14, 2018 | 9.207 | 9.207 | 8.897 | 9.027 | 100,513 | -0.19(-2.02%) |
Dec 13, 2018 | 9.595 | 9.623 | 9.167 | 9.212 | 84,188 | -0.38(-3.93%) |
Dec 12, 2018 | 9.697 | 9.697 | 9.468 | 9.590 | 34,243 | -0.02(-0.18%) |
Dec 11, 2018 | 9.517 | 9.696 | 9.269 | 9.607 | 40,493 | +0.24(+2.59%) |
Dec 10, 2018 | 9.331 | 9.426 | 9.173 | 9.364 | 61,359 | +0.02(+0.24%) |
Dec 07, 2018 | 9.702 | 9.846 | 9.291 | 9.342 | 100,158 | -0.20(-2.12%) |
Dec 06, 2018 | 9.325 | 9.646 | 9.182 | 9.545 | 113,607 | +0.02(+0.18%) |
Dec 04, 2018 | 9.573 | 9.725 | 9.291 | 9.528 | 96,074 | -0.05(-0.47%) |
Dec 03, 2018 | 9.376 | 9.623 | 9.308 | 9.573 | 78,189 | +0.24(+2.53%) |
Nov 30, 2018 | 9.229 | 9.336 | 9.038 | 9.336 | 56,472 | +0.11(+1.22%) |
Nov 29, 2018 | 9.269 | 9.398 | 9.145 | 9.224 | 35,799 | -0.03(-0.30%) |
Nov 28, 2018 | 9.196 | 9.280 | 9.055 | 9.252 | 72,989 | +0.06(+0.67%) |
Nov 27, 2018 | 9.083 | 9.212 | 9.038 | 9.190 | 111,785 | +0.11(+1.18%) |
Nov 26, 2018 | 9.055 | 9.228 | 8.970 | 9.083 | 75,237 | -0.03(-0.37%) |
Nov 23, 2018 | 9.229 | 9.235 | 8.993 | 9.117 | 51,677 | -0.10(-1.10%) |
Nov 21, 2018 | 9.218 | 9.218 | 9.218 | 0 | +0.26(+2.89%) | |
Nov 20, 2018 | 9.269 | 9.286 | 8.607 | 8.959 | 253,307 | -0.41(-4.39%) |
Nov 19, 2018 | 9.714 | 9.815 | 9.015 | 9.370 | 252,204 | -0.37(-3.82%) |
Nov 16, 2018 | 9.815 | 9.832 | 9.573 | 9.742 | 79,558 | +0.03(+0.32%) |
Nov 15, 2018 | 9.776 | 9.792 | 9.646 | 9.711 | 43,890 | -0.06(-0.66%) |
Nov 14, 2018 | 9.742 | 10.08 | 9.657 | 9.776 | 84,298 | +0.11(+1.11%) |
Nov 13, 2018 | 10.31 | 10.41 | 9.545 | 9.669 | 172,436 | -0.64(-6.23%) |
Nov 12, 2018 | 10.38 | 10.42 | 10.25 | 10.31 | 29,992 | +0.02(+0.16%) |
Nov 09, 2018 | 10.30 | 10.38 | 10.16 | 10.29 | 80,446 | -0.03(-0.27%) |
Nov 08, 2018 | 10.53 | 10.61 | 10.30 | 10.32 | 52,151 | -0.25(-2.34%) |
Nov 07, 2018 | 10.58 | 10.64 | 10.42 | 10.57 | 123,738 | +0.05(+0.48%) |
Nov 06, 2018 | 10.31 | 10.54 | 10.29 | 10.52 | 70,965 | +0.23(+2.24%) |
Nov 05, 2018 | 10.18 | 10.29 | 10.08 | 10.29 | 51,469 | +0.26(+2.58%) |
Nov 02, 2018 | 10.19 | 10.24 | 9.956 | 10.03 | 64,108 | -0.07(-0.67%) |
Nov 01, 2018 | 10.39 | 10.39 | 9.911 | 10.10 | 89,281 | -0.18(-1.75%) |
Oct 31, 2018 | 10.14 | 10.38 | 10.14 | 10.28 | 59,867 | +0.25(+2.53%) |
Oct 30, 2018 | 9.854 | 10.16 | 9.854 | 10.02 | 41,780 | +0.19(+1.95%) |
Oct 29, 2018 | 10.16 | 10.38 | 9.826 | 9.832 | 103,651 | -0.32(-3.16%) |
Oct 26, 2018 | 10.18 | 10.25 | 9.928 | 10.15 | 114,543 | -0.03(-0.31%) |
Oct 25, 2018 | 10.28 | 10.32 | 10.10 | 10.18 | 63,000 | -0.03(-0.32%) |
Oct 24, 2018 | 10.32 | 10.43 | 10.02 | 10.22 | 110,910 | -0.07(-0.64%) |
Oct 23, 2018 | 10.39 | 10.45 | 10.19 | 10.28 | 111,354 | -0.20(-1.89%) |
Oct 22, 2018 | 10.54 | 10.66 | 10.39 | 10.48 | 79,909 | -0.04(-0.37%) |
Oct 19, 2018 | 10.53 | 10.64 | 10.38 | 10.52 | 77,847 | +0.01(+0.05%) |
Oct 18, 2018 | 10.61 | 10.75 | 10.48 | 10.51 | 172,734 | -0.12(-1.14%) |
Oct 17, 2018 | 10.77 | 10.77 | 10.61 | 10.64 | 63,628 | -0.10(-0.97%) |
Oct 16, 2018 | 10.80 | 10.90 | 10.73 | 10.74 | 135,868 | -0.06(-0.56%) |
Oct 15, 2018 | 10.75 | 10.88 | 10.75 | 10.80 | 199,170 | +0.17(+1.61%) |
Oct 12, 2018 | 10.66 | 10.73 | 10.50 | 10.63 | 64,056 | +0.05(+0.47%) |
Oct 11, 2018 | 10.48 | 10.70 | 10.48 | 10.58 | 68,442 | +0.07(+0.68%) |
Oct 10, 2018 | 10.77 | 10.78 | 10.50 | 10.51 | 69,536 | -0.27(-2.51%) |
Oct 09, 2018 | 10.66 | 10.80 | 10.66 | 10.78 | 57,598 | +0.12(+1.14%) |
Oct 08, 2018 | 10.75 | 10.75 | 10.53 | 10.66 | 48,991 | -0.09(-0.82%) |
Oct 05, 2018 | 10.80 | 10.80 | 10.67 | 10.75 | 45,184 | -0.06(-0.51%) |
Oct 04, 2018 | 10.85 | 10.85 | 10.76 | 10.80 | 94,244 | -0.07(-0.61%) |
Oct 03, 2018 | 10.86 | 10.88 | 10.78 | 10.87 | 89,508 | +0.09(+0.82%) |
Oct 02, 2018 | 10.91 | 10.93 | 10.77 | 10.78 | 65,754 | -0.14(-1.26%) |
Oct 01, 2018 | 11.24 | 11.24 | 10.75 | 10.92 | 156,000 | -0.33(-2.89%) |
Sep 28, 2018 | 11.35 | 11.35 | 11.10 | 11.24 | 175,474 | -0.14(-1.21%) |
Sep 27, 2018 | 11.41 | 11.50 | 11.24 | 11.38 | 170,851 | -0.06(-0.48%) |
Sep 26, 2018 | 11.24 | 11.66 | 11.09 | 11.43 | 253,289 | +0.19(+1.71%) |
Sep 25, 2018 | 10.91 | 11.30 | 10.83 | 11.24 | 222,851 | +0.47(+4.35%) |
Sep 24, 2018 | 10.64 | 10.91 | 10.61 | 10.77 | 140,276 | +0.28(+2.62%) |
Sep 21, 2018 | 10.42 | 10.69 | 10.33 | 10.50 | 335,888 | +0.14(+1.33%) |
Sep 20, 2018 | 10.39 | 10.42 | 10.33 | 10.36 | 79,845 | -0.03(-0.27%) |
Sep 19, 2018 | 10.25 | 10.42 | 10.25 | 10.39 | 66,210 | +0.14(+1.34%) |
Sep 18, 2018 | 10.36 | 10.39 | 10.17 | 10.25 | 81,914 | +0.00(+0.00%) |
Sep 17, 2018 | 10.25 | 10.33 | 10.22 | 10.25 | 108,257 | -0.06(-0.53%) |
Sep 14, 2018 | 10.25 | 10.36 | 10.17 | 10.31 | 91,275 | +0.06(+0.54%) |
Sep 13, 2018 | 10.36 | 10.36 | 10.14 | 10.25 | 43,914 | -0.14(-1.33%) |
Sep 12, 2018 | 10.39 | 10.58 | 10.31 | 10.39 | 78,125 | +0.06(+0.53%) |
Sep 11, 2018 | 10.14 | 10.42 | 10.14 | 10.33 | 63,165 | +0.19(+1.90%) |
Sep 10, 2018 | 10.22 | 10.22 | 10.08 | 10.14 | 54,769 | -0.08(-0.81%) |
Sep 07, 2018 | 10.31 | 10.35 | 10.22 | 10.22 | 22,682 | -0.08(-0.80%) |
Sep 06, 2018 | 10.36 | 10.43 | 10.25 | 10.31 | 58,255 | -0.03(-0.27%) |
Sep 05, 2018 | 10.28 | 10.36 | 10.19 | 10.33 | 139,971 | +0.11(+1.08%) |
Sep 04, 2018 | 10.25 | 10.31 | 10.17 | 10.22 | 45,129 | -0.04(-0.40%) |
Aug 31, 2018 | 10.26 | 10.26 | 10.26 | 0 | +0.07(+0.68%) | |
Aug 30, 2018 | 10.17 | 10.22 | 10.14 | 10.19 | 54,326 | +0.06(+0.54%) |
Aug 29, 2018 | 10.11 | 10.33 | 10.11 | 10.14 | 39,170 | -0.03(-0.27%) |
Aug 28, 2018 | 10.14 | 10.17 | 10.06 | 10.17 | 54,404 | +0.03(+0.27%) |
Aug 27, 2018 | 10.00 | 10.17 | 9.919 | 10.14 | 163,940 | +0.11(+1.10%) |
Aug 24, 2018 | 10.14 | 10.26 | 10.03 | 10.03 | 112,688 | -0.11(-1.09%) |
Aug 23, 2018 | 10.36 | 10.36 | 10.11 | 10.14 | 48,799 | -0.22(-2.13%) |
Aug 22, 2018 | 10.39 | 10.39 | 10.33 | 10.36 | 40,575 | -0.03(-0.27%) |
Aug 21, 2018 | 10.25 | 10.42 | 10.25 | 10.39 | 45,647 | +0.22(+2.17%) |
Aug 20, 2018 | 10.06 | 10.17 | 9.991 | 10.17 | 329,491 | +0.17(+1.65%) |
Aug 17, 2018 | 10.00 | 10.06 | 9.969 | 10.00 | 81,113 | +0.00(+0.00%) |
Aug 16, 2018 | 10.06 | 10.17 | 9.947 | 10.00 | 61,960 | -0.06(-0.55%) |
Aug 15, 2018 | 10.25 | 10.32 | 10.00 | 10.06 | 76,446 | -0.22(-2.15%) |
Aug 14, 2018 | 10.36 | 10.42 | 10.22 | 10.28 | 165,385 | -0.11(-1.06%) |
Aug 13, 2018 | 10.44 | 10.47 | 10.26 | 10.39 | 132,979 | +0.00(+0.00%) |
Aug 10, 2018 | 10.28 | 10.43 | 10.18 | 10.39 | 227,010 | +0.22(+2.17%) |
Aug 09, 2018 | 10.00 | 10.19 | 9.919 | 10.17 | 307,004 | +0.17(+1.65%) |
Aug 08, 2018 | 10.08 | 10.17 | 9.837 | 10.00 | 230,350 | -0.03(-0.28%) |
Aug 07, 2018 | 10.55 | 10.55 | 10.03 | 10.03 | 286,793 | -0.14(-1.36%) |
Aug 06, 2018 | 10.22 | 10.29 | 10.11 | 10.17 | 191,213 | +0.00(+0.00%) |
Aug 03, 2018 | 10.19 | 10.25 | 10.00 | 10.17 | 106,700 | +0.03(+0.27%) |
Aug 02, 2018 | 10.06 | 10.31 | 10.06 | 10.14 | 140,009 | +0.03(+0.27%) |
Aug 01, 2018 | 10.14 | 10.17 | 9.947 | 10.11 | 132,810 | -0.03(-0.27%) |
Jul 31, 2018 | 10.19 | 10.22 | 10.08 | 10.14 | 83,218 | -0.03(-0.27%) |
Jul 30, 2018 | 10.14 | 10.24 | 10.13 | 10.17 | 119,604 | +0.00(+0.00%) |
Jul 27, 2018 | 10.42 | 10.47 | 10.07 | 10.17 | 226,828 | -0.25(-2.45%) |
Jul 26, 2018 | 10.50 | 10.37 | 10.42 | 181,773 | +0.03(+0.26%) | |
Jul 25, 2018 | 10.37 | 10.42 | 10.34 | 10.40 | 181,213 | +0.03(+0.26%) |
Jul 24, 2018 | 10.40 | 10.46 | 10.37 | 10.37 | 166,373 | -0.03(-0.26%) |
Jul 23, 2018 | 10.48 | 10.48 | 10.37 | 10.40 | 187,468 | +0.00(+0.00%) |
Jul 20, 2018 | 10.48 | 10.50 | 10.37 | 10.40 | 74,107 | -0.08(-0.77%) |
Jul 19, 2018 | 10.29 | 10.53 | 10.25 | 10.48 | 158,110 | +0.13(+1.30%) |
Jul 18, 2018 | 10.29 | 10.37 | 10.21 | 10.34 | 81,251 | +0.05(+0.52%) |
Jul 17, 2018 | 10.23 | 10.32 | 10.18 | 10.29 | 110,475 | +0.03(+0.26%) |
Jul 16, 2018 | 10.32 | 10.37 | 10.21 | 10.26 | 77,519 | -0.05(-0.52%) |
Jul 13, 2018 | 10.32 | 10.45 | 10.32 | 10.32 | 37,907 | +0.00(+0.00%) |
Jul 12, 2018 | 10.40 | 10.40 | 10.26 | 10.32 | 31,497 | -0.05(-0.52%) |
Jul 11, 2018 | 10.50 | 10.50 | 10.32 | 10.37 | 49,899 | -0.13(-1.27%) |
Jul 10, 2018 | 10.45 | 10.56 | 10.45 | 10.50 | 108,973 | +0.11(+1.03%) |
Jul 09, 2018 | 10.42 | 10.42 | 10.37 | 10.40 | 74,841 | -0.05(-0.51%) |
Jul 06, 2018 | 10.48 | 10.58 | 10.37 | 10.45 | 55,612 | -0.08(-0.76%) |
Jul 05, 2018 | 10.58 | 10.66 | 10.53 | 10.53 | 23,860 | -0.05(-0.51%) |
Jul 03, 2018 | 10.58 | 10.58 | 10.58 | 0 | -0.19(-1.74%) | |
Jul 02, 2018 | 11.07 | 11.07 | 10.81 | 10.77 | 41,744 | -0.27(-2.43%) |
Jun 29, 2018 | 10.77 | 11.12 | 10.74 | 11.04 | 67,372 | +0.24(+2.23%) |
Jun 28, 2018 | 10.66 | 10.83 | 10.58 | 10.80 | 65,213 | +0.13(+1.26%) |
Jun 27, 2018 | 10.32 | 10.66 | 10.29 | 10.66 | 125,659 | +0.40(+3.92%) |
Jun 26, 2018 | 10.15 | 10.29 | 10.05 | 10.26 | 57,750 | +0.11(+1.06%) |
Jun 25, 2018 | 10.13 | 10.21 | 9.994 | 10.15 | 74,867 | +0.00(+0.00%) |
Jun 22, 2018 | 10.23 | 10.29 | 10.10 | 10.15 | 104,494 | -0.08(-0.79%) |
Jun 21, 2018 | 10.26 | 10.29 | 10.18 | 10.23 | 31,947 | -0.08(-0.78%) |
Jun 20, 2018 | 10.23 | 10.32 | 10.23 | 10.32 | 56,494 | +0.08(+0.79%) |
Jun 19, 2018 | 10.29 | 10.30 | 10.18 | 10.23 | 57,162 | -0.08(-0.78%) |
Jun 18, 2018 | 10.26 | 10.37 | 10.21 | 10.32 | 79,874 | +0.11(+1.05%) |
Jun 15, 2018 | 10.37 | 10.18 | 10.21 | 637,083 | -0.08(-0.78%) | |
Jun 14, 2018 | 10.21 | 10.34 | 10.21 | 10.29 | 194,991 | +0.11(+1.05%) |
Jun 13, 2018 | 10.13 | 10.29 | 10.13 | 10.18 | 218,596 | +0.00(+0.00%) |
Jun 12, 2018 | 10.18 | 10.29 | 10.13 | 10.18 | 200,087 | +0.00(+0.00%) |
Jun 11, 2018 | 10.07 | 10.34 | 10.07 | 10.18 | 187,608 | +0.19(+1.88%) |
Jun 08, 2018 | 10.15 | 10.18 | 9.994 | 9.994 | 200,341 | -0.27(-2.61%) |
Jun 07, 2018 | 10.15 | 10.37 | 10.13 | 10.26 | 86,911 | +0.21(+2.13%) |
Jun 06, 2018 | 10.18 | 10.29 | 9.951 | 10.05 | 166,862 | -0.24(-2.34%) |
Jun 05, 2018 | 10.18 | 10.37 | 10.04 | 10.29 | 170,467 | +0.05(+0.52%) |
Jun 04, 2018 | 10.69 | 10.69 | 10.23 | 10.23 | 174,530 | -0.43(-4.02%) |
Jun 01, 2018 | 10.96 | 10.96 | 10.50 | 10.66 | 74,889 | -0.24(-2.21%) |
May 31, 2018 | 10.90 | 10.96 | 10.61 | 10.90 | 149,926 | -0.05(-0.49%) |
May 30, 2018 | 10.90 | 11.21 | 10.90 | 10.96 | 153,653 | +0.16(+1.49%) |
May 29, 2018 | 10.56 | 10.88 | 10.45 | 10.80 | 150,925 | +0.16(+1.51%) |
May 25, 2018 | 10.64 | 10.64 | 10.64 | 0 | -0.11(-1.00%) | |
May 24, 2018 | 10.69 | 10.90 | 10.69 | 10.74 | 214,061 | -0.03(-0.25%) |
May 23, 2018 | 10.58 | 10.88 | 10.57 | 10.77 | 217,406 | +0.16(+1.52%) |
May 22, 2018 | 10.45 | 10.61 | 10.26 | 10.61 | 165,026 | +0.24(+2.33%) |
May 21, 2018 | 10.21 | 10.40 | 10.21 | 10.37 | 125,558 | +0.24(+2.38%) |
May 18, 2018 | 10.21 | 10.21 | 10.07 | 10.13 | 129,779 | -0.11(-1.05%) |
May 17, 2018 | 10.29 | 10.42 | 10.18 | 10.23 | 186,145 | +0.03(+0.26%) |
May 16, 2018 | 9.860 | 10.26 | 9.860 | 10.21 | 231,430 | +0.29(+2.97%) |
May 15, 2018 | 9.887 | 9.980 | 9.833 | 9.913 | 163,818 | +0.05(+0.54%) |
May 14, 2018 | 9.860 | 9.913 | 9.806 | 9.860 | 146,842 | +0.03(+0.27%) |
May 11, 2018 | 9.753 | 9.860 | 9.699 | 9.833 | 343,417 | +0.08(+0.82%) |
May 10, 2018 | 9.753 | 9.779 | 9.645 | 9.753 | 234,134 | +0.03(+0.28%) |
May 09, 2018 | 9.699 | 9.753 | 9.672 | 9.726 | 191,591 | +0.08(+0.83%) |
May 08, 2018 | 9.619 | 9.699 | 9.565 | 9.645 | 118,815 | +0.08(+0.84%) |
May 07, 2018 | 9.726 | 9.779 | 9.565 | 9.565 | 169,144 | -0.16(-1.65%) |
May 04, 2018 | 9.619 | 9.726 | 9.538 | 9.726 | 173,819 | +0.08(+0.83%) |
May 03, 2018 | 9.605 | 9.645 | 9.431 | 9.645 | 89,938 | +0.03(+0.28%) |
May 02, 2018 | 9.458 | 9.699 | 9.447 | 9.619 | 62,365 | +0.19(+1.99%) |