Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.15 | 13.18 | 12.99 | 13.10 | 427,342 | -0.23(-1.72%) |
May 30, 2019 | 13.65 | 13.77 | 13.22 | 13.33 | 445,122 | -0.33(-2.45%) |
May 29, 2019 | 13.56 | 13.71 | 13.44 | 13.66 | 931,486 | -0.02(-0.18%) |
May 28, 2019 | 13.68 | 13.85 | 13.59 | 13.69 | 917,721 | +0.03(+0.24%) |
May 24, 2019 | 13.77 | 13.79 | 13.56 | 13.65 | 647,380 | -0.04(-0.30%) |
May 23, 2019 | 13.80 | 13.80 | 13.56 | 13.70 | 309,008 | -0.22(-1.58%) |
May 22, 2019 | 14.02 | 14.14 | 13.92 | 13.92 | 429,554 | -0.20(-1.39%) |
May 21, 2019 | 13.91 | 14.13 | 13.88 | 14.11 | 530,795 | +0.28(+2.01%) |
May 20, 2019 | 13.71 | 13.88 | 13.61 | 13.83 | 331,569 | +0.02(+0.12%) |
May 17, 2019 | 13.94 | 14.18 | 13.82 | 13.82 | 1,107,415 | -0.29(-2.03%) |
May 16, 2019 | 14.13 | 14.27 | 14.04 | 14.10 | 655,443 | -0.01(-0.06%) |
May 15, 2019 | 13.85 | 14.15 | 13.77 | 14.11 | 531,211 | +0.12(+0.88%) |
May 14, 2019 | 13.92 | 14.05 | 13.70 | 13.99 | 398,699 | +0.11(+0.82%) |
May 13, 2019 | 14.01 | 14.03 | 13.71 | 13.88 | 472,503 | -0.42(-2.91%) |
May 10, 2019 | 14.17 | 14.29 | 13.83 | 14.29 | 371,995 | +0.10(+0.69%) |
May 09, 2019 | 14.18 | 14.31 | 14.01 | 14.19 | 528,641 | -0.09(-0.63%) |
May 08, 2019 | 14.14 | 14.37 | 14.02 | 14.28 | 705,753 | +0.16(+1.10%) |
May 07, 2019 | 14.20 | 14.33 | 13.98 | 14.13 | 358,574 | -0.24(-1.65%) |
May 06, 2019 | 14.19 | 14.45 | 14.19 | 14.37 | 448,507 | -0.08(-0.57%) |
May 03, 2019 | 14.06 | 14.45 | 14.06 | 14.45 | 562,401 | +0.42(+2.97%) |
May 02, 2019 | 13.94 | 14.15 | 13.88 | 14.03 | 433,470 | +0.08(+0.59%) |
May 01, 2019 | 14.13 | 14.13 | 13.88 | 13.95 | 1,094,206 | -0.17(-1.21%) |
Apr 30, 2019 | 13.97 | 14.31 | 13.90 | 14.12 | 1,031,320 | +0.14(+0.99%) |
Apr 29, 2019 | 13.84 | 14.07 | 13.83 | 13.98 | 431,649 | +0.16(+1.18%) |
Apr 26, 2019 | 13.67 | 13.91 | 13.59 | 13.82 | 424,035 | +0.17(+1.26%) |
Apr 25, 2019 | 13.65 | 13.70 | 13.38 | 13.65 | 520,710 | -0.07(-0.54%) |
Apr 24, 2019 | 13.44 | 13.87 | 13.42 | 13.72 | 515,921 | +0.26(+1.94%) |
Apr 23, 2019 | 13.33 | 13.51 | 13.23 | 13.46 | 392,137 | +0.16(+1.23%) |
Apr 22, 2019 | 13.40 | 13.44 | 13.21 | 13.30 | 724,478 | -0.13(-0.97%) |
Apr 18, 2019 | 13.48 | 13.50 | 13.22 | 13.43 | 472,770 | -0.09(-0.66%) |
Apr 17, 2019 | 13.48 | 13.57 | 13.43 | 13.52 | 889,826 | +0.10(+0.73%) |
Apr 16, 2019 | 13.13 | 13.45 | 13.09 | 13.42 | 586,973 | +0.32(+2.43%) |
Apr 15, 2019 | 13.02 | 13.14 | 12.94 | 13.10 | 528,453 | +0.11(+0.82%) |
Apr 12, 2019 | 12.92 | 13.06 | 12.91 | 12.99 | 1,340,556 | +0.08(+0.63%) |
Apr 11, 2019 | 12.82 | 12.92 | 12.78 | 12.91 | 297,340 | +0.16(+1.22%) |
Apr 10, 2019 | 12.68 | 12.81 | 12.63 | 12.76 | 420,793 | +0.13(+1.04%) |
Apr 09, 2019 | 12.77 | 12.82 | 12.57 | 12.63 | 688,653 | -0.17(-1.34%) |
Apr 08, 2019 | 12.76 | 12.81 | 12.64 | 12.80 | 615,973 | +0.04(+0.32%) |
Apr 05, 2019 | 12.62 | 12.81 | 12.62 | 12.76 | 821,378 | +0.14(+1.10%) |
Apr 04, 2019 | 12.46 | 12.63 | 12.42 | 12.62 | 615,994 | +0.19(+1.51%) |
Apr 03, 2019 | 12.23 | 12.50 | 12.23 | 12.43 | 901,119 | +0.21(+1.74%) |
Apr 02, 2019 | 12.16 | 12.23 | 12.06 | 12.22 | 821,211 | +0.05(+0.40%) |
Apr 01, 2019 | 11.98 | 12.18 | 11.93 | 12.17 | 854,216 | +0.29(+2.41%) |
Mar 29, 2019 | 12.27 | 12.35 | 11.80 | 11.88 | 1,517,615 | -0.34(-2.81%) |
Mar 28, 2019 | 12.33 | 12.45 | 12.08 | 12.23 | 1,164,243 | -0.04(-0.30%) |
Mar 27, 2019 | 12.21 | 12.39 | 12.17 | 12.26 | 1,477,471 | +0.08(+0.66%) |
Mar 26, 2019 | 12.05 | 12.25 | 12.05 | 12.18 | 919,131 | +0.18(+1.48%) |
Mar 25, 2019 | 11.91 | 12.18 | 11.72 | 12.00 | 1,865,896 | +0.06(+0.47%) |
Mar 22, 2019 | 12.34 | 12.47 | 11.89 | 11.95 | 2,107,027 | -0.43(-3.46%) |
Mar 21, 2019 | 12.61 | 12.89 | 12.34 | 12.38 | 3,844,349 | +0.15(+1.26%) |
Mar 20, 2019 | 14.57 | 14.57 | 12.14 | 12.22 | 5,404,683 | -1.92(-13.56%) |
Mar 19, 2019 | 14.35 | 14.44 | 14.10 | 14.14 | 1,296,671 | -0.10(-0.68%) |
Mar 18, 2019 | 14.16 | 14.28 | 14.06 | 14.24 | 768,242 | +0.06(+0.46%) |
Mar 15, 2019 | 14.28 | 14.33 | 14.08 | 14.17 | 1,238,031 | -0.02(-0.17%) |
Mar 14, 2019 | 14.24 | 14.24 | 14.05 | 14.20 | 509,348 | -0.02(-0.17%) |
Mar 13, 2019 | 14.32 | 14.37 | 14.22 | 14.22 | 303,495 | -0.05(-0.34%) |
Mar 12, 2019 | 14.27 | 14.39 | 14.17 | 14.27 | 776,050 | +0.01(+0.06%) |
Mar 11, 2019 | 13.97 | 14.27 | 13.96 | 14.26 | 592,656 | +0.32(+2.26%) |
Mar 08, 2019 | 13.91 | 14.03 | 13.90 | 13.94 | 573,148 | -0.03(-0.23%) |
Mar 07, 2019 | 14.03 | 14.07 | 13.84 | 13.98 | 542,611 | -0.02(-0.12%) |
Mar 06, 2019 | 14.16 | 14.16 | 13.97 | 13.99 | 776,176 | -0.15(-1.03%) |
Mar 05, 2019 | 14.37 | 14.37 | 14.07 | 14.14 | 500,204 | -0.20(-1.41%) |
Mar 04, 2019 | 14.27 | 14.37 | 14.17 | 14.34 | 569,793 | +0.08(+0.57%) |
Mar 01, 2019 | 14.28 | 14.28 | 14.02 | 14.26 | 471,277 | +0.10(+0.69%) |
Feb 28, 2019 | 14.04 | 14.22 | 13.97 | 14.16 | 447,976 | +0.12(+0.86%) |
Feb 27, 2019 | 13.99 | 14.09 | 13.96 | 14.04 | 397,096 | +0.02(+0.12%) |
Feb 26, 2019 | 14.09 | 14.12 | 13.92 | 14.03 | 523,588 | -0.06(-0.40%) |
Feb 25, 2019 | 14.28 | 14.41 | 14.08 | 14.08 | 628,285 | -0.11(-0.80%) |
Feb 22, 2019 | 14.16 | 14.49 | 14.09 | 14.20 | 873,693 | +0.08(+0.57%) |
Feb 21, 2019 | 14.16 | 14.20 | 14.03 | 14.11 | 644,016 | -0.04(-0.29%) |
Feb 20, 2019 | 14.16 | 14.18 | 14.07 | 14.16 | 526,672 | +0.02(+0.11%) |
Feb 19, 2019 | 14.11 | 14.20 | 14.05 | 14.14 | 520,444 | +0.02(+0.17%) |
Feb 15, 2019 | 13.87 | 14.13 | 13.84 | 14.11 | 518,133 | +0.36(+2.59%) |
Feb 14, 2019 | 13.75 | 13.94 | 13.73 | 13.76 | 298,073 | -0.05(-0.35%) |
Feb 13, 2019 | 13.78 | 13.82 | 13.65 | 13.81 | 305,431 | +0.11(+0.77%) |
Feb 12, 2019 | 13.71 | 13.81 | 13.66 | 13.70 | 341,221 | +0.02(+0.18%) |
Feb 11, 2019 | 13.56 | 13.69 | 13.55 | 13.68 | 721,749 | +0.14(+1.02%) |
Feb 08, 2019 | 13.46 | 13.57 | 13.39 | 13.54 | 253,317 | +0.02(+0.18%) |
Feb 07, 2019 | 13.53 | 13.56 | 13.36 | 13.52 | 273,990 | -0.09(-0.65%) |
Feb 06, 2019 | 13.61 | 13.68 | 13.51 | 13.61 | 218,056 | -0.01(-0.06%) |
Feb 05, 2019 | 13.48 | 13.68 | 13.43 | 13.61 | 622,833 | +0.19(+1.39%) |
Feb 04, 2019 | 13.28 | 13.43 | 13.21 | 13.43 | 991,087 | +0.13(+0.97%) |
Feb 01, 2019 | 13.41 | 13.44 | 13.19 | 13.30 | 448,158 | -0.05(-0.36%) |
Jan 31, 2019 | 13.20 | 13.37 | 13.18 | 13.35 | 1,090,422 | +0.15(+1.17%) |
Jan 30, 2019 | 13.27 | 13.27 | 13.03 | 13.19 | 566,889 | +0.05(+0.37%) |
Jan 29, 2019 | 13.31 | 13.32 | 13.10 | 13.14 | 426,468 | -0.09(-0.67%) |
Jan 28, 2019 | 13.41 | 13.45 | 13.19 | 13.23 | 521,874 | -0.23(-1.74%) |
Jan 25, 2019 | 13.54 | 13.62 | 13.43 | 13.47 | 526,045 | +0.01(+0.06%) |
Jan 24, 2019 | 13.57 | 13.75 | 13.45 | 13.46 | 706,565 | -0.07(-0.54%) |
Jan 23, 2019 | 13.61 | 13.67 | 13.44 | 13.53 | 925,188 | -0.02(-0.12%) |
Jan 22, 2019 | 13.55 | 13.61 | 13.38 | 13.55 | 585,536 | -0.09(-0.65%) |
Jan 18, 2019 | 13.38 | 13.73 | 13.38 | 13.64 | 488,709 | +0.33(+2.49%) |
Jan 17, 2019 | 12.93 | 13.35 | 12.93 | 13.31 | 984,303 | +0.30(+2.30%) |
Jan 16, 2019 | 13.25 | 13.40 | 12.96 | 13.01 | 1,168,776 | -0.21(-1.59%) |
Jan 15, 2019 | 13.27 | 13.33 | 13.10 | 13.22 | 519,833 | -0.01(-0.06%) |
Jan 14, 2019 | 13.23 | 13.44 | 13.19 | 13.22 | 568,538 | -0.05(-0.37%) |
Jan 11, 2019 | 13.30 | 13.33 | 13.08 | 13.27 | 678,605 | -0.09(-0.67%) |
Jan 10, 2019 | 13.16 | 13.39 | 13.10 | 13.36 | 967,208 | +0.12(+0.92%) |
Jan 09, 2019 | 13.16 | 13.37 | 13.00 | 13.24 | 1,083,465 | +0.14(+1.05%) |
Jan 08, 2019 | 12.97 | 13.12 | 12.90 | 13.10 | 687,244 | +0.27(+2.08%) |
Jan 07, 2019 | 12.62 | 12.99 | 12.45 | 12.84 | 590,429 | +0.23(+1.86%) |
Jan 04, 2019 | 12.31 | 12.64 | 12.21 | 12.60 | 624,949 | +0.47(+3.87%) |
Jan 03, 2019 | 12.10 | 12.28 | 11.83 | 12.13 | 1,068,233 | -0.01(-0.07%) |
Jan 02, 2019 | 11.89 | 12.20 | 11.74 | 12.14 | 715,658 | +0.15(+1.21%) |
Dec 31, 2018 | 11.91 | 12.06 | 11.76 | 12.00 | 531,114 | +0.12(+1.02%) |
Dec 28, 2018 | 11.94 | 12.15 | 11.84 | 11.87 | 751,052 | -0.07(-0.61%) |
Dec 27, 2018 | 11.66 | 11.96 | 11.53 | 11.95 | 1,060,984 | +0.10(+0.85%) |
Dec 26, 2018 | 11.36 | 11.90 | 11.19 | 11.85 | 873,104 | +0.51(+4.53%) |
Dec 24, 2018 | 11.60 | 11.70 | 11.32 | 11.33 | 514,799 | -0.31(-2.68%) |
Dec 21, 2018 | 11.76 | 12.10 | 11.63 | 11.65 | 1,608,156 | -0.13(-1.09%) |
Dec 20, 2018 | 11.58 | 11.98 | 11.48 | 11.77 | 1,217,183 | +0.18(+1.59%) |
Dec 19, 2018 | 12.18 | 12.41 | 11.46 | 11.59 | 2,093,226 | +0.21(+1.83%) |
Dec 18, 2018 | 11.48 | 11.54 | 11.33 | 11.38 | 1,272,537 | +0.02(+0.14%) |
Dec 17, 2018 | 11.44 | 11.61 | 11.28 | 11.36 | 1,219,225 | -0.11(-0.98%) |
Dec 14, 2018 | 11.61 | 11.73 | 11.42 | 11.48 | 461,897 | -0.21(-1.78%) |
Dec 13, 2018 | 11.86 | 11.97 | 11.64 | 11.69 | 509,040 | -0.22(-1.88%) |
Dec 12, 2018 | 11.94 | 12.10 | 11.83 | 11.91 | 590,206 | +0.10(+0.88%) |
Dec 11, 2018 | 12.06 | 12.20 | 11.69 | 11.81 | 937,210 | -0.10(-0.81%) |
Dec 10, 2018 | 12.03 | 12.06 | 11.64 | 11.90 | 879,758 | -0.19(-1.59%) |
Dec 07, 2018 | 12.31 | 12.41 | 11.99 | 12.09 | 557,471 | -0.26(-2.08%) |
Dec 06, 2018 | 12.31 | 12.35 | 12.03 | 12.35 | 647,776 | -0.11(-0.90%) |
Dec 04, 2018 | 13.08 | 13.16 | 12.40 | 12.46 | 722,790 | -0.62(-4.72%) |
Dec 03, 2018 | 13.12 | 13.22 | 12.86 | 13.08 | 536,825 | +0.10(+0.74%) |
Nov 30, 2018 | 13.15 | 13.19 | 12.85 | 12.98 | 535,511 | -0.20(-1.52%) |
Nov 29, 2018 | 13.18 | 13.27 | 12.91 | 13.18 | 1,124,534 | -0.06(-0.48%) |
Nov 28, 2018 | 12.86 | 13.30 | 12.74 | 13.25 | 918,921 | +0.41(+3.18%) |
Nov 27, 2018 | 12.81 | 12.91 | 12.75 | 12.84 | 542,543 | +0.02(+0.13%) |
Nov 26, 2018 | 13.18 | 13.22 | 12.72 | 12.82 | 544,632 | -0.33(-2.50%) |
Nov 23, 2018 | 12.94 | 13.29 | 12.90 | 13.15 | 423,094 | +0.14(+1.11%) |
Nov 21, 2018 | 13.01 | 13.01 | 13.01 | 0 | +0.24(+1.88%) | |
Nov 20, 2018 | 13.17 | 13.19 | 12.72 | 12.77 | 728,741 | -0.51(-3.86%) |
Nov 19, 2018 | 13.40 | 13.52 | 13.21 | 13.28 | 707,188 | -0.17(-1.25%) |
Nov 16, 2018 | 13.40 | 13.54 | 13.32 | 13.45 | 400,386 | -0.06(-0.42%) |
Nov 15, 2018 | 13.17 | 13.54 | 13.01 | 13.50 | 575,188 | +0.26(+1.94%) |
Nov 14, 2018 | 13.30 | 13.50 | 13.17 | 13.25 | 542,451 | +0.00(+0.00%) |
Nov 13, 2018 | 13.26 | 13.46 | 13.16 | 13.25 | 498,562 | +0.05(+0.36%) |
Nov 12, 2018 | 13.42 | 13.46 | 13.14 | 13.20 | 563,848 | -0.21(-1.55%) |
Nov 09, 2018 | 13.68 | 13.72 | 13.28 | 13.41 | 546,616 | -0.37(-2.68%) |
Nov 08, 2018 | 13.91 | 13.95 | 13.64 | 13.78 | 608,325 | -0.19(-1.38%) |
Nov 07, 2018 | 13.88 | 13.99 | 13.77 | 13.97 | 509,262 | +0.09(+0.63%) |
Nov 06, 2018 | 13.83 | 13.91 | 13.74 | 13.88 | 661,873 | +0.06(+0.41%) |
Nov 05, 2018 | 13.91 | 13.99 | 13.69 | 13.83 | 748,766 | -0.01(-0.06%) |
Nov 02, 2018 | 13.86 | 14.05 | 13.75 | 13.83 | 879,376 | +0.02(+0.12%) |
Nov 01, 2018 | 13.32 | 13.96 | 13.32 | 13.82 | 1,217,360 | +0.51(+3.86%) |
Oct 31, 2018 | 13.46 | 13.46 | 13.14 | 13.30 | 754,390 | -0.03(-0.24%) |
Oct 30, 2018 | 13.18 | 13.40 | 13.14 | 13.34 | 2,082,445 | +0.24(+1.84%) |
Oct 29, 2018 | 13.18 | 13.35 | 12.98 | 13.10 | 1,447,857 | +0.02(+0.12%) |
Oct 26, 2018 | 13.17 | 13.31 | 12.74 | 13.08 | 701,954 | -0.20(-1.51%) |
Oct 25, 2018 | 13.31 | 13.32 | 13.10 | 13.28 | 1,068,819 | +0.03(+0.24%) |
Oct 24, 2018 | 13.50 | 13.54 | 13.23 | 13.25 | 1,410,039 | -0.27(-2.02%) |
Oct 23, 2018 | 13.26 | 13.58 | 13.02 | 13.52 | 1,317,863 | +0.08(+0.60%) |
Oct 22, 2018 | 13.51 | 13.63 | 13.34 | 13.44 | 1,099,712 | -0.02(-0.18%) |
Oct 19, 2018 | 13.67 | 13.83 | 13.28 | 13.46 | 997,658 | -0.22(-1.58%) |
Oct 18, 2018 | 13.85 | 13.99 | 13.54 | 13.68 | 840,033 | -0.25(-1.78%) |
Oct 17, 2018 | 13.71 | 14.02 | 13.59 | 13.93 | 983,461 | +0.18(+1.34%) |
Oct 16, 2018 | 13.52 | 13.78 | 13.29 | 13.75 | 1,231,064 | +0.28(+2.08%) |
Oct 15, 2018 | 13.18 | 13.71 | 13.16 | 13.46 | 1,436,221 | +0.29(+2.19%) |
Oct 12, 2018 | 13.86 | 13.90 | 13.02 | 13.18 | 1,871,919 | -0.17(-1.26%) |
Oct 11, 2018 | 13.66 | 13.75 | 13.31 | 13.34 | 1,119,336 | -0.42(-3.09%) |
Oct 10, 2018 | 14.02 | 14.07 | 13.77 | 13.77 | 939,300 | -0.25(-1.77%) |
Oct 09, 2018 | 14.31 | 14.36 | 13.87 | 14.02 | 1,162,354 | -0.32(-2.24%) |
Oct 08, 2018 | 14.23 | 14.43 | 14.15 | 14.34 | 1,162,073 | +0.15(+1.07%) |
Oct 05, 2018 | 14.31 | 14.40 | 14.05 | 14.19 | 976,198 | -0.14(-0.95%) |
Oct 04, 2018 | 14.53 | 14.53 | 14.20 | 14.32 | 1,139,146 | -0.23(-1.60%) |
Oct 03, 2018 | 14.36 | 14.56 | 14.18 | 14.55 | 1,021,615 | +0.27(+1.91%) |
Oct 02, 2018 | 14.31 | 14.40 | 14.24 | 14.28 | 1,141,334 | -0.05(-0.34%) |
Oct 01, 2018 | 14.83 | 14.83 | 14.25 | 14.33 | 1,426,842 | -0.50(-3.35%) |
Sep 28, 2018 | 14.83 | 14.99 | 14.71 | 14.83 | 493,963 | +0.03(+0.19%) |
Sep 27, 2018 | 14.40 | 14.96 | 14.40 | 14.80 | 1,414,622 | +0.36(+2.48%) |
Sep 26, 2018 | 15.08 | 15.11 | 14.40 | 14.44 | 1,856,841 | -0.60(-3.97%) |
Sep 25, 2018 | 15.08 | 15.12 | 14.60 | 15.04 | 1,577,245 | +0.08(+0.53%) |
Sep 24, 2018 | 15.04 | 15.12 | 14.66 | 14.96 | 2,147,530 | -0.20(-1.31%) |
Sep 21, 2018 | 15.24 | 15.40 | 14.56 | 15.16 | 5,603,778 | +2.31(+17.96%) |
Sep 20, 2018 | 12.41 | 12.89 | 12.25 | 12.85 | 2,307,884 | +0.64(+5.21%) |
Sep 19, 2018 | 12.09 | 12.21 | 12.05 | 12.21 | 465,111 | +0.08(+0.66%) |
Sep 18, 2018 | 12.21 | 12.25 | 12.01 | 12.13 | 607,881 | -0.04(-0.33%) |
Sep 17, 2018 | 12.25 | 12.29 | 12.17 | 12.17 | 441,837 | -0.08(-0.65%) |
Sep 14, 2018 | 12.17 | 12.29 | 12.09 | 12.25 | 421,160 | +0.08(+0.65%) |
Sep 13, 2018 | 12.05 | 12.29 | 12.05 | 12.17 | 735,085 | +0.12(+0.99%) |
Sep 12, 2018 | 11.97 | 12.09 | 11.90 | 12.05 | 525,315 | +0.12(+1.00%) |
Sep 11, 2018 | 12.01 | 12.05 | 11.93 | 11.93 | 487,185 | -0.12(-0.99%) |
Sep 10, 2018 | 12.05 | 12.17 | 11.97 | 12.05 | 581,914 | +0.08(+0.66%) |
Sep 07, 2018 | 11.86 | 12.09 | 11.79 | 11.97 | 729,583 | +0.08(+0.67%) |
Sep 06, 2018 | 11.70 | 11.93 | 11.70 | 11.90 | 892,563 | +0.20(+1.70%) |
Sep 05, 2018 | 11.70 | 11.74 | 11.58 | 11.70 | 701,712 | -0.04(-0.34%) |
Sep 04, 2018 | 11.58 | 11.78 | 11.50 | 11.74 | 634,545 | +0.12(+1.03%) |
Aug 31, 2018 | 11.62 | 11.62 | 11.62 | 0 | -0.08(-0.68%) | |
Aug 30, 2018 | 11.62 | 11.74 | 11.54 | 11.70 | 459,400 | +0.04(+0.34%) |
Aug 29, 2018 | 11.58 | 11.74 | 11.48 | 11.66 | 605,881 | +0.16(+1.38%) |
Aug 28, 2018 | 11.54 | 11.58 | 11.46 | 11.50 | 405,046 | -0.04(-0.34%) |
Aug 27, 2018 | 11.50 | 11.64 | 11.50 | 11.54 | 461,015 | +0.00(+0.00%) |
Aug 24, 2018 | 11.18 | 11.60 | 11.14 | 11.54 | 556,770 | +0.36(+3.20%) |
Aug 23, 2018 | 11.22 | 11.24 | 11.06 | 11.18 | 367,842 | -0.04(-0.35%) |
Aug 22, 2018 | 11.38 | 11.42 | 11.14 | 11.22 | 458,018 | -0.16(-1.40%) |
Aug 21, 2018 | 11.14 | 11.42 | 11.14 | 11.38 | 561,403 | +0.24(+2.14%) |
Aug 20, 2018 | 11.06 | 11.18 | 11.02 | 11.14 | 424,714 | +0.12(+1.08%) |
Aug 17, 2018 | 10.90 | 11.06 | 10.86 | 11.02 | 418,395 | +0.12(+1.10%) |
Aug 16, 2018 | 10.86 | 11.04 | 10.84 | 10.90 | 346,959 | +0.08(+0.73%) |
Aug 15, 2018 | 11.06 | 11.06 | 10.78 | 10.82 | 285,217 | -0.24(-2.16%) |
Aug 14, 2018 | 10.98 | 11.18 | 10.98 | 11.06 | 401,032 | +0.08(+0.72%) |
Aug 13, 2018 | 11.14 | 11.14 | 10.90 | 10.98 | 411,701 | -0.16(-1.43%) |
Aug 10, 2018 | 11.14 | 11.32 | 11.06 | 11.14 | 1,030,465 | -0.04(-0.36%) |
Aug 09, 2018 | 11.10 | 11.26 | 11.10 | 11.18 | 502,540 | +0.04(+0.36%) |
Aug 08, 2018 | 11.14 | 11.14 | 11.02 | 11.14 | 259,572 | +0.00(+0.00%) |
Aug 07, 2018 | 10.98 | 11.20 | 10.98 | 11.14 | 433,997 | +0.16(+1.45%) |
Aug 06, 2018 | 10.98 | 11.10 | 10.94 | 10.98 | 600,558 | -0.04(-0.36%) |
Aug 03, 2018 | 11.10 | 11.12 | 10.96 | 11.02 | 470,804 | -0.04(-0.36%) |
Aug 02, 2018 | 10.94 | 11.10 | 10.94 | 11.06 | 404,588 | +0.04(+0.36%) |
Aug 01, 2018 | 10.90 | 11.06 | 10.86 | 11.02 | 604,066 | +0.08(+0.73%) |
Jul 31, 2018 | 10.74 | 11.02 | 10.66 | 10.94 | 1,128,966 | +0.20(+1.85%) |
Jul 30, 2018 | 10.78 | 10.87 | 10.66 | 10.74 | 608,690 | -0.04(-0.37%) |
Jul 27, 2018 | 10.98 | 10.98 | 10.70 | 10.78 | 499,962 | -0.20(-1.81%) |
Jul 26, 2018 | 11.06 | 11.10 | 10.82 | 10.98 | 690,292 | -0.04(-0.36%) |
Jul 25, 2018 | 10.94 | 11.06 | 10.90 | 11.02 | 578,173 | +0.04(+0.36%) |
Jul 24, 2018 | 10.98 | 11.10 | 10.90 | 10.98 | 446,719 | +0.04(+0.36%) |
Jul 23, 2018 | 11.02 | 11.06 | 10.90 | 10.94 | 435,696 | -0.08(-0.72%) |
Jul 20, 2018 | 11.10 | 11.14 | 10.98 | 11.02 | 361,821 | -0.04(-0.36%) |
Jul 19, 2018 | 10.94 | 11.10 | 10.86 | 11.06 | 480,848 | +0.12(+1.09%) |
Jul 18, 2018 | 10.98 | 10.98 | 10.82 | 10.94 | 453,093 | -0.04(-0.36%) |
Jul 17, 2018 | 10.94 | 11.10 | 10.86 | 10.98 | 620,565 | +0.00(+0.00%) |
Jul 16, 2018 | 11.22 | 11.22 | 10.82 | 10.98 | 680,182 | -0.20(-1.78%) |
Jul 13, 2018 | 11.06 | 11.26 | 11.02 | 11.18 | 429,951 | +0.16(+1.44%) |
Jul 12, 2018 | 11.10 | 11.21 | 10.94 | 11.02 | 1,202,603 | -0.16(-1.42%) |
Jul 11, 2018 | 11.18 | 11.34 | 11.10 | 11.18 | 537,624 | +0.00(+0.00%) |
Jul 10, 2018 | 11.42 | 11.42 | 11.14 | 11.18 | 447,134 | -0.20(-1.75%) |
Jul 09, 2018 | 11.38 | 11.46 | 11.30 | 11.38 | 589,321 | +0.04(+0.35%) |
Jul 06, 2018 | 11.18 | 11.34 | 11.14 | 11.34 | 434,259 | +0.20(+1.79%) |
Jul 05, 2018 | 11.10 | 11.18 | 10.90 | 11.14 | 610,091 | +0.12(+1.08%) |
Jul 03, 2018 | 11.02 | 11.02 | 11.02 | 0 | +0.16(+1.46%) | |
Jul 02, 2018 | 10.62 | 10.90 | 10.42 | 10.86 | 598,898 | +0.12(+1.11%) |
Jun 29, 2018 | 10.70 | 10.82 | 10.66 | 10.74 | 601,367 | +0.07(+0.63%) |
Jun 28, 2018 | 10.67 | 10.75 | 10.52 | 10.67 | 818,610 | +0.00(+0.00%) |
Jun 27, 2018 | 10.87 | 10.99 | 10.63 | 10.67 | 972,734 | -0.16(-1.45%) |
Jun 26, 2018 | 10.71 | 10.85 | 10.63 | 10.83 | 1,168,430 | +0.12(+1.10%) |
Jun 25, 2018 | 11.30 | 11.30 | 10.63 | 10.71 | 1,717,385 | -0.63(-5.55%) |
Jun 22, 2018 | 11.15 | 11.34 | 10.91 | 11.34 | 4,354,038 | +0.28(+2.49%) |
Jun 21, 2018 | 11.54 | 11.66 | 10.91 | 11.07 | 2,291,130 | -1.18(-9.65%) |
Jun 20, 2018 | 12.17 | 12.33 | 11.93 | 12.25 | 877,169 | +0.16(+1.30%) |
Jun 19, 2018 | 12.09 | 12.17 | 11.82 | 12.09 | 789,009 | -0.08(-0.65%) |
Jun 18, 2018 | 11.78 | 12.25 | 11.74 | 12.17 | 897,325 | +0.39(+3.34%) |
Jun 15, 2018 | 11.86 | 11.62 | 11.78 | 1,025,928 | +0.04(+0.34%) | |
Jun 14, 2018 | 11.74 | 11.82 | 11.70 | 11.74 | 496,418 | +0.00(+0.00%) |
Jun 13, 2018 | 11.82 | 11.86 | 11.66 | 11.74 | 625,505 | -0.08(-0.67%) |
Jun 12, 2018 | 11.82 | 11.89 | 11.78 | 11.82 | 512,436 | +0.00(+0.00%) |
Jun 11, 2018 | 11.78 | 11.89 | 11.74 | 11.82 | 505,042 | +0.04(+0.33%) |
Jun 08, 2018 | 11.82 | 11.86 | 11.74 | 11.78 | 388,238 | -0.04(-0.33%) |
Jun 07, 2018 | 11.82 | 11.89 | 11.74 | 11.82 | 462,786 | +0.04(+0.33%) |
Jun 06, 2018 | 11.78 | 353,353 | +0.00(+0.00%) | |||
Jun 05, 2018 | 11.62 | 11.82 | 11.50 | 11.78 | 584,481 | +0.12(+1.01%) |
Jun 04, 2018 | 11.50 | 11.70 | 11.49 | 11.66 | 758,011 | +0.20(+1.72%) |