Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.87 | 11.89 | 11.83 | 11.85 | 3,301,428 | +0.00(+0.00%) |
Jan 30, 2020 | 11.83 | 11.89 | 11.82 | 11.85 | 2,474,650 | +0.02(+0.20%) |
Jan 29, 2020 | 11.84 | 11.84 | 11.82 | 11.83 | 2,419,070 | +0.01(+0.07%) |
Jan 28, 2020 | 11.84 | 11.84 | 11.82 | 11.82 | 1,923,928 | -0.01(-0.07%) |
Jan 27, 2020 | 11.80 | 11.83 | 11.78 | 11.83 | 2,729,512 | -0.02(-0.13%) |
Jan 24, 2020 | 11.84 | 11.85 | 11.82 | 11.84 | 5,203,219 | +0.02(+0.20%) |
Jan 23, 2020 | 11.84 | 11.85 | 11.82 | 11.82 | 4,836,996 | -0.02(-0.20%) |
Jan 22, 2020 | 11.85 | 11.86 | 11.84 | 11.84 | 2,933,420 | -0.02(-0.13%) |
Jan 21, 2020 | 11.88 | 11.88 | 11.85 | 11.86 | 3,197,178 | +0.01(+0.09%) |
Jan 17, 2020 | 11.87 | 11.87 | 11.85 | 11.85 | 3,665,393 | -0.01(-0.07%) |
Jan 16, 2020 | 11.87 | 11.88 | 11.85 | 11.86 | 5,457,166 | -0.01(-0.07%) |
Jan 15, 2020 | 11.87 | 11.88 | 11.84 | 11.87 | 5,454,525 | +0.00(+0.00%) |
Jan 14, 2020 | 11.87 | 11.89 | 11.84 | 11.87 | 10,597,634 | -0.01(-0.07%) |
Jan 13, 2020 | 11.87 | 11.88 | 11.86 | 11.87 | 4,392,336 | +0.02(+0.20%) |
Jan 10, 2020 | 11.86 | 11.87 | 11.83 | 11.85 | 4,160,564 | +0.03(+0.26%) |
Jan 09, 2020 | 11.85 | 11.86 | 11.82 | 11.82 | 5,539,479 | -0.02(-0.13%) |
Jan 08, 2020 | 11.83 | 11.86 | 11.82 | 11.83 | 3,161,328 | +0.02(+0.13%) |
Jan 07, 2020 | 11.85 | 11.85 | 11.81 | 11.82 | 4,023,164 | -0.03(-0.26%) |
Jan 06, 2020 | 11.87 | 11.87 | 11.83 | 11.85 | 4,896,861 | -0.02(-0.20%) |
Jan 03, 2020 | 11.79 | 11.87 | 11.79 | 11.87 | 6,980,727 | +0.04(+0.33%) |
Jan 02, 2020 | 11.75 | 11.84 | 11.74 | 11.83 | 12,351,363 | +0.09(+0.80%) |
Dec 31, 2019 | 11.72 | 11.76 | 11.71 | 11.74 | 3,038,406 | +0.02(+0.13%) |
Dec 30, 2019 | 11.72 | 11.73 | 11.71 | 11.72 | 1,976,351 | +0.00(+0.00%) |
Dec 27, 2019 | 11.73 | 11.74 | 11.71 | 11.72 | 1,954,603 | -0.01(-0.07%) |
Dec 26, 2019 | 11.73 | 11.73 | 11.72 | 11.73 | 1,749,465 | +0.00(+0.00%) |
Dec 24, 2019 | 11.71 | 11.73 | 11.70 | 11.73 | 1,189,920 | +0.02(+0.20%) |
Dec 23, 2019 | 11.72 | 11.72 | 11.69 | 11.71 | 2,191,311 | +0.01(+0.10%) |
Dec 20, 2019 | 11.68 | 11.70 | 11.68 | 11.70 | 2,724,065 | +0.02(+0.13%) |
Dec 19, 2019 | 11.67 | 11.68 | 11.67 | 11.68 | 2,337,961 | +0.01(+0.07%) |
Dec 18, 2019 | 11.66 | 11.67 | 11.65 | 11.67 | 2,519,784 | +0.02(+0.20%) |
Dec 17, 2019 | 11.64 | 11.65 | 11.63 | 11.65 | 2,520,251 | +0.02(+0.20%) |
Dec 16, 2019 | 11.60 | 11.63 | 11.60 | 11.63 | 2,979,387 | +0.02(+0.20%) |
Dec 13, 2019 | 11.56 | 11.60 | 11.56 | 11.60 | 2,499,231 | +0.05(+0.40%) |
Dec 12, 2019 | 11.55 | 11.56 | 11.51 | 11.56 | 3,327,435 | +0.02(+0.14%) |
Dec 11, 2019 | 11.52 | 11.55 | 11.51 | 11.54 | 4,768,938 | +0.03(+0.27%) |
Dec 10, 2019 | 11.50 | 11.51 | 11.49 | 11.51 | 3,033,781 | +0.02(+0.20%) |
Dec 09, 2019 | 11.48 | 11.50 | 11.47 | 11.49 | 2,917,172 | +0.02(+0.14%) |
Dec 06, 2019 | 11.46 | 11.48 | 11.45 | 11.47 | 2,019,775 | +0.02(+0.20%) |
Dec 05, 2019 | 11.47 | 11.49 | 11.45 | 11.45 | 3,237,990 | -0.03(-0.27%) |
Dec 04, 2019 | 11.47 | 11.50 | 11.46 | 11.48 | 2,852,054 | +0.02(+0.14%) |
Dec 03, 2019 | 11.44 | 11.47 | 11.42 | 11.46 | 2,953,702 | +0.01(+0.07%) |
Dec 02, 2019 | 11.50 | 11.50 | 11.43 | 11.46 | 4,558,030 | -0.04(-0.34%) |
Nov 29, 2019 | 11.54 | 11.54 | 11.49 | 11.50 | 2,268,106 | -0.03(-0.27%) |
Nov 27, 2019 | 11.57 | 11.57 | 11.53 | 11.53 | 2,796,612 | -0.04(-0.34%) |
Nov 26, 2019 | 11.56 | 11.57 | 11.55 | 11.57 | 3,664,279 | +0.01(+0.07%) |
Nov 25, 2019 | 11.54 | 11.57 | 11.53 | 11.56 | 2,629,558 | +0.02(+0.20%) |
Nov 22, 2019 | 11.55 | 11.57 | 11.53 | 11.53 | 2,412,046 | -0.02(-0.14%) |
Nov 21, 2019 | 11.55 | 11.56 | 11.53 | 11.55 | 2,657,247 | +0.00(+0.00%) |
Nov 20, 2019 | 11.55 | 11.55 | 11.53 | 11.55 | 1,827,156 | +0.00(+0.00%) |
Nov 19, 2019 | 11.57 | 11.57 | 11.54 | 11.55 | 2,968,401 | -0.02(-0.20%) |
Nov 18, 2019 | 11.60 | 11.60 | 11.57 | 11.57 | 2,845,828 | +0.00(+0.03%) |
Nov 15, 2019 | 11.59 | 11.59 | 11.57 | 11.57 | 2,277,007 | +0.00(+0.00%) |
Nov 14, 2019 | 11.59 | 11.60 | 11.57 | 11.57 | 4,506,743 | +0.00(+0.00%) |
Nov 13, 2019 | 11.55 | 11.57 | 11.55 | 11.57 | 4,084,490 | +0.03(+0.27%) |
Nov 12, 2019 | 11.50 | 11.54 | 11.50 | 11.54 | 3,929,868 | +0.05(+0.47%) |
Nov 11, 2019 | 11.52 | 11.53 | 11.48 | 11.48 | 1,726,038 | -0.02(-0.20%) |
Nov 08, 2019 | 11.50 | 11.52 | 11.48 | 11.51 | 3,469,738 | +0.02(+0.20%) |
Nov 07, 2019 | 11.55 | 11.56 | 11.48 | 11.48 | 4,702,489 | -0.08(-0.67%) |
Nov 06, 2019 | 11.58 | 11.59 | 11.55 | 11.56 | 3,253,103 | -0.02(-0.13%) |
Nov 05, 2019 | 11.60 | 11.61 | 11.55 | 11.58 | 5,092,035 | -0.02(-0.20%) |
Nov 04, 2019 | 11.61 | 11.61 | 11.60 | 11.60 | 1,918,200 | +0.01(+0.07%) |
Nov 01, 2019 | 11.62 | 11.63 | 11.59 | 11.59 | 2,868,537 | -0.02(-0.20%) |
Oct 31, 2019 | 11.65 | 11.65 | 11.62 | 11.62 | 4,874,894 | -0.02(-0.13%) |
Oct 30, 2019 | 11.63 | 11.64 | 11.61 | 11.63 | 3,183,575 | +0.00(+0.00%) |
Oct 29, 2019 | 11.66 | 11.66 | 11.62 | 11.63 | 2,284,807 | -0.02(-0.20%) |
Oct 28, 2019 | 11.68 | 11.69 | 11.65 | 11.65 | 2,449,754 | -0.02(-0.13%) |
Oct 25, 2019 | 11.68 | 11.69 | 11.66 | 11.67 | 3,271,014 | -0.01(-0.07%) |
Oct 24, 2019 | 11.68 | 11.69 | 11.67 | 11.68 | 2,134,885 | +0.00(+0.00%) |
Oct 23, 2019 | 11.66 | 11.69 | 11.65 | 11.68 | 4,206,046 | +0.02(+0.20%) |
Oct 22, 2019 | 11.64 | 11.65 | 11.62 | 11.65 | 2,294,849 | +0.02(+0.13%) |
Oct 21, 2019 | 11.66 | 11.66 | 11.63 | 11.64 | 3,248,824 | -0.01(-0.10%) |
Oct 18, 2019 | 11.67 | 11.67 | 11.64 | 11.65 | 2,292,820 | -0.02(-0.13%) |
Oct 17, 2019 | 11.68 | 11.68 | 11.65 | 11.67 | 2,867,187 | -0.01(-0.07%) |
Oct 16, 2019 | 11.64 | 11.67 | 11.64 | 11.67 | 2,522,154 | +0.03(+0.27%) |
Oct 15, 2019 | 11.66 | 11.67 | 11.63 | 11.64 | 3,172,767 | -0.02(-0.13%) |
Oct 14, 2019 | 11.60 | 11.66 | 11.59 | 11.66 | 3,482,613 | +0.07(+0.60%) |
Oct 11, 2019 | 11.59 | 11.61 | 11.58 | 11.59 | 3,148,354 | +0.02(+0.13%) |
Oct 10, 2019 | 11.56 | 11.59 | 11.55 | 11.57 | 2,637,717 | +0.02(+0.13%) |
Oct 09, 2019 | 11.57 | 11.58 | 11.56 | 11.56 | 2,125,581 | +0.01(+0.07%) |
Oct 08, 2019 | 11.56 | 11.57 | 11.55 | 11.55 | 2,615,883 | -0.02(-0.13%) |
Oct 07, 2019 | 11.57 | 11.57 | 11.55 | 11.57 | 2,376,989 | +0.01(+0.07%) |
Oct 04, 2019 | 11.57 | 11.60 | 11.56 | 11.56 | 2,989,188 | +0.01(+0.07%) |
Oct 03, 2019 | 11.57 | 11.58 | 11.53 | 11.55 | 2,476,634 | -0.02(-0.13%) |
Oct 02, 2019 | 11.57 | 11.59 | 11.51 | 11.57 | 3,828,559 | -0.01(-0.07%) |
Oct 01, 2019 | 11.57 | 11.60 | 11.57 | 11.57 | 3,616,302 | -0.02(-0.20%) |
Sep 30, 2019 | 11.57 | 11.60 | 11.57 | 11.60 | 2,561,561 | +0.05(+0.40%) |
Sep 27, 2019 | 11.56 | 11.58 | 11.55 | 11.55 | 2,243,736 | +0.00(+0.00%) |
Sep 26, 2019 | 11.57 | 11.57 | 11.54 | 11.55 | 3,035,000 | +0.00(+0.00%) |
Sep 25, 2019 | 11.56 | 11.57 | 11.55 | 11.55 | 2,108,662 | -0.01(-0.07%) |
Sep 24, 2019 | 11.58 | 11.59 | 11.55 | 11.56 | 3,013,428 | -0.01(-0.07%) |
Sep 23, 2019 | 11.54 | 11.57 | 11.52 | 11.57 | 1,767,689 | +0.04(+0.38%) |
Sep 20, 2019 | 11.51 | 11.54 | 11.51 | 11.52 | 1,737,990 | +0.02(+0.20%) |
Sep 19, 2019 | 11.49 | 11.52 | 11.49 | 11.50 | 2,075,007 | +0.02(+0.20%) |
Sep 18, 2019 | 11.45 | 11.48 | 11.44 | 11.48 | 2,123,480 | +0.04(+0.34%) |
Sep 17, 2019 | 11.41 | 11.44 | 11.40 | 11.44 | 2,276,460 | +0.04(+0.34%) |
Sep 16, 2019 | 11.38 | 11.41 | 11.37 | 11.40 | 2,477,660 | +0.04(+0.34%) |
Sep 13, 2019 | 11.50 | 11.51 | 11.32 | 11.36 | 6,555,711 | -0.13(-1.14%) |
Sep 12, 2019 | 11.48 | 11.51 | 11.48 | 11.49 | 2,269,074 | +0.03(+0.27%) |
Sep 11, 2019 | 11.50 | 11.50 | 11.46 | 11.46 | 2,893,010 | -0.03(-0.27%) |
Sep 10, 2019 | 11.54 | 11.55 | 11.48 | 11.49 | 2,566,610 | -0.04(-0.33%) |
Sep 09, 2019 | 11.55 | 11.57 | 11.53 | 11.53 | 3,566,051 | -0.02(-0.13%) |
Sep 06, 2019 | 11.55 | 11.55 | 11.53 | 11.55 | 2,597,619 | -0.01(-0.07%) |
Sep 05, 2019 | 11.54 | 11.55 | 11.52 | 11.55 | 2,253,488 | +0.03(+0.27%) |
Sep 04, 2019 | 11.52 | 11.54 | 11.50 | 11.52 | 1,840,555 | +0.02(+0.20%) |
Sep 03, 2019 | 11.50 | 11.52 | 11.50 | 11.50 | 2,183,092 | -0.01(-0.07%) |
Aug 30, 2019 | 11.52 | 11.52 | 11.48 | 11.51 | 2,435,138 | +0.00(+0.00%) |
Aug 29, 2019 | 11.54 | 11.55 | 11.49 | 11.51 | 2,289,744 | -0.01(-0.07%) |
Aug 28, 2019 | 11.49 | 11.52 | 11.48 | 11.52 | 2,206,112 | +0.03(+0.27%) |
Aug 27, 2019 | 11.48 | 11.48 | 11.46 | 11.48 | 2,071,614 | +0.02(+0.13%) |
Aug 26, 2019 | 11.52 | 11.52 | 11.46 | 11.47 | 3,175,180 | -0.02(-0.13%) |
Aug 23, 2019 | 11.52 | 11.53 | 11.48 | 11.48 | 1,806,807 | -0.02(-0.20%) |
Aug 22, 2019 | 11.51 | 11.52 | 11.49 | 11.51 | 3,060,955 | +0.00(+0.00%) |
Aug 21, 2019 | 11.50 | 11.52 | 11.49 | 11.51 | 2,375,271 | +0.02(+0.20%) |
Aug 20, 2019 | 11.47 | 11.49 | 11.46 | 11.48 | 2,054,361 | +0.02(+0.20%) |
Aug 19, 2019 | 11.48 | 11.48 | 11.45 | 11.46 | 1,761,215 | +0.01(+0.12%) |
Aug 16, 2019 | 11.49 | 11.50 | 11.44 | 11.45 | 4,375,128 | -0.03(-0.27%) |
Aug 15, 2019 | 11.45 | 11.50 | 11.45 | 11.48 | 3,031,045 | +0.04(+0.33%) |
Aug 14, 2019 | 11.39 | 11.45 | 11.39 | 11.44 | 2,805,629 | +0.02(+0.20%) |
Aug 13, 2019 | 11.38 | 11.43 | 11.38 | 11.42 | 2,213,255 | +0.05(+0.40%) |
Aug 12, 2019 | 11.38 | 11.39 | 11.36 | 11.37 | 3,461,109 | +0.01(+0.07%) |
Aug 09, 2019 | 11.34 | 11.38 | 11.33 | 11.36 | 1,883,661 | +0.02(+0.20%) |
Aug 08, 2019 | 11.33 | 11.35 | 11.33 | 11.34 | 1,867,029 | +0.03(+0.27%) |
Aug 07, 2019 | 11.34 | 11.35 | 11.30 | 11.31 | 3,043,394 | -0.05(-0.47%) |
Aug 06, 2019 | 11.34 | 11.37 | 11.33 | 11.36 | 2,465,740 | +0.05(+0.41%) |
Aug 05, 2019 | 11.40 | 11.41 | 11.31 | 11.32 | 3,279,545 | -0.10(-0.87%) |
Aug 02, 2019 | 11.40 | 11.43 | 11.37 | 11.42 | 2,577,848 | +0.00(+0.00%) |
Aug 01, 2019 | 11.40 | 11.45 | 11.40 | 11.42 | 3,133,574 | +0.01(+0.07%) |
Jul 31, 2019 | 11.39 | 11.42 | 11.37 | 11.41 | 3,254,061 | +0.02(+0.13%) |
Jul 30, 2019 | 11.39 | 11.40 | 11.38 | 11.39 | 1,472,328 | -0.02(-0.13%) |
Jul 29, 2019 | 11.36 | 11.41 | 11.36 | 11.41 | 2,239,369 | +0.05(+0.40%) |
Jul 26, 2019 | 11.36 | 11.37 | 11.36 | 11.36 | 1,471,357 | +0.01(+0.07%) |
Jul 25, 2019 | 11.39 | 11.39 | 11.34 | 11.36 | 1,903,804 | -0.03(-0.27%) |
Jul 24, 2019 | 11.35 | 11.39 | 11.34 | 11.39 | 1,863,302 | +0.04(+0.34%) |
Jul 23, 2019 | 11.35 | 11.36 | 11.34 | 11.35 | 1,386,327 | +0.02(+0.14%) |
Jul 22, 2019 | 11.34 | 11.36 | 11.33 | 11.33 | 1,903,978 | +0.01(+0.05%) |
Jul 19, 2019 | 11.33 | 11.34 | 11.32 | 11.33 | 2,715,751 | +0.00(+0.00%) |
Jul 18, 2019 | 11.31 | 11.33 | 11.30 | 11.33 | 2,080,001 | +0.02(+0.13%) |
Jul 17, 2019 | 11.27 | 11.31 | 11.26 | 11.31 | 2,327,460 | +0.05(+0.41%) |
Jul 16, 2019 | 11.26 | 11.27 | 11.25 | 11.27 | 2,810,435 | +0.01(+0.07%) |
Jul 15, 2019 | 11.25 | 11.27 | 11.24 | 11.26 | 1,747,561 | +0.02(+0.14%) |
Jul 12, 2019 | 11.24 | 11.25 | 11.24 | 11.24 | 1,966,546 | +0.01(+0.07%) |
Jul 11, 2019 | 11.24 | 11.24 | 11.22 | 11.24 | 2,491,342 | +0.01(+0.07%) |
Jul 10, 2019 | 11.21 | 11.24 | 11.21 | 11.23 | 1,535,540 | +0.03(+0.27%) |
Jul 09, 2019 | 11.19 | 11.21 | 11.17 | 11.20 | 2,112,495 | +0.01(+0.07%) |
Jul 08, 2019 | 11.19 | 11.20 | 11.18 | 11.19 | 1,543,483 | +0.01(+0.07%) |
Jul 05, 2019 | 11.21 | 11.22 | 11.17 | 11.18 | 1,840,257 | -0.04(-0.34%) |
Jul 03, 2019 | 11.21 | 11.22 | 11.20 | 11.22 | 1,222,199 | +0.04(+0.34%) |
Jul 02, 2019 | 11.14 | 11.20 | 11.14 | 11.18 | 4,539,669 | +0.05(+0.41%) |
Jul 01, 2019 | 11.15 | 11.17 | 11.11 | 11.14 | 11,556,112 | -0.01(-0.07%) |
Jun 28, 2019 | 11.16 | 11.17 | 11.14 | 11.14 | 2,380,598 | -0.01(-0.07%) |
Jun 27, 2019 | 11.16 | 11.18 | 11.15 | 11.15 | 1,687,175 | -0.01(-0.07%) |
Jun 26, 2019 | 11.16 | 11.17 | 11.14 | 11.16 | 1,941,060 | +0.01(+0.07%) |
Jun 25, 2019 | 11.17 | 11.17 | 11.15 | 11.15 | 1,808,038 | -0.02(-0.14%) |
Jun 24, 2019 | 11.17 | 11.18 | 11.15 | 11.17 | 1,746,691 | +0.00(+0.04%) |
Jun 21, 2019 | 11.19 | 11.20 | 11.16 | 11.16 | 2,006,451 | -0.03(-0.27%) |
Jun 20, 2019 | 11.19 | 11.22 | 11.19 | 11.19 | 2,606,226 | +0.03(+0.27%) |
Jun 19, 2019 | 11.18 | 11.19 | 11.15 | 11.16 | 3,084,894 | -0.02(-0.14%) |
Jun 18, 2019 | 11.18 | 11.19 | 11.15 | 11.18 | 3,339,760 | +0.02(+0.20%) |
Jun 17, 2019 | 11.12 | 11.15 | 11.12 | 11.15 | 3,868,025 | +0.03(+0.27%) |
Jun 14, 2019 | 11.11 | 11.13 | 11.10 | 11.12 | 2,092,828 | +0.02(+0.14%) |
Jun 13, 2019 | 11.11 | 11.12 | 11.09 | 11.11 | 2,652,487 | +0.02(+0.14%) |
Jun 12, 2019 | 11.11 | 11.11 | 11.08 | 11.09 | 3,513,535 | -0.02(-0.14%) |
Jun 11, 2019 | 11.14 | 11.14 | 11.09 | 11.11 | 1,932,002 | -0.01(-0.07%) |
Jun 10, 2019 | 11.12 | 11.13 | 11.12 | 11.12 | 3,727,371 | +0.01(+0.07%) |
Jun 07, 2019 | 11.09 | 11.11 | 11.08 | 11.11 | 2,104,696 | +0.04(+0.34%) |
Jun 06, 2019 | 11.08 | 11.09 | 11.06 | 11.07 | 3,549,395 | -0.02(-0.21%) |
Jun 05, 2019 | 11.09 | 11.11 | 11.07 | 11.09 | 4,568,682 | +0.00(+0.00%) |
Jun 04, 2019 | 11.06 | 11.09 | 11.05 | 11.09 | 2,943,973 | +0.05(+0.48%) |
Jun 03, 2019 | 11.04 | 11.05 | 11.03 | 11.04 | 3,122,673 | -0.01(-0.07%) |
May 31, 2019 | 11.06 | 11.06 | 11.03 | 11.05 | 5,546,456 | -0.02(-0.21%) |
May 30, 2019 | 11.04 | 11.07 | 11.03 | 11.07 | 1,714,961 | +0.03(+0.27%) |
May 29, 2019 | 11.03 | 11.05 | 11.02 | 11.04 | 2,297,103 | +0.00(+0.00%) |
May 28, 2019 | 11.05 | 11.06 | 11.03 | 11.04 | 1,724,320 | +0.01(+0.07%) |
May 24, 2019 | 11.03 | 11.04 | 11.01 | 11.03 | 3,236,432 | +0.02(+0.14%) |
May 23, 2019 | 11.03 | 11.03 | 11.00 | 11.02 | 2,252,001 | -0.02(-0.14%) |
May 22, 2019 | 11.02 | 11.03 | 11.01 | 11.03 | 1,550,217 | +0.01(+0.07%) |
May 21, 2019 | 11.00 | 11.03 | 10.99 | 11.03 | 1,545,788 | +0.04(+0.34%) |
May 20, 2019 | 11.03 | 11.03 | 10.98 | 10.99 | 2,692,857 | -0.06(-0.52%) |
May 17, 2019 | 11.05 | 11.06 | 11.02 | 11.04 | 2,309,999 | -0.01(-0.07%) |
May 16, 2019 | 11.05 | 11.07 | 11.04 | 11.05 | 1,724,676 | +0.02(+0.14%) |
May 15, 2019 | 10.98 | 11.04 | 10.98 | 11.04 | 2,288,147 | +0.05(+0.41%) |
May 14, 2019 | 10.95 | 11.00 | 10.95 | 10.99 | 1,836,198 | +0.04(+0.35%) |
May 13, 2019 | 10.95 | 10.96 | 10.94 | 10.95 | 2,154,283 | -0.04(-0.34%) |
May 10, 2019 | 10.97 | 10.99 | 10.96 | 10.99 | 1,930,761 | +0.02(+0.14%) |
May 09, 2019 | 10.96 | 10.98 | 10.93 | 10.98 | 2,056,388 | +0.01(+0.07%) |
May 08, 2019 | 10.95 | 10.98 | 10.95 | 10.97 | 1,602,576 | +0.02(+0.14%) |
May 07, 2019 | 10.98 | 10.98 | 10.95 | 10.95 | 2,220,890 | -0.03(-0.27%) |
May 06, 2019 | 10.95 | 10.99 | 10.93 | 10.98 | 1,497,365 | +0.02(+0.14%) |
May 03, 2019 | 10.98 | 10.99 | 10.97 | 10.97 | 2,125,613 | -0.01(-0.07%) |
May 02, 2019 | 10.99 | 10.99 | 10.96 | 10.98 | 2,005,997 | -0.02(-0.14%) |
May 01, 2019 | 10.98 | 11.00 | 10.97 | 10.99 | 2,292,692 | +0.03(+0.28%) |
Apr 30, 2019 | 10.98 | 10.98 | 10.96 | 10.96 | 1,946,907 | -0.02(-0.21%) |
Apr 29, 2019 | 10.95 | 10.98 | 10.94 | 10.98 | 1,652,826 | +0.05(+0.41%) |
Apr 26, 2019 | 10.97 | 10.98 | 10.94 | 10.94 | 1,632,458 | -0.02(-0.21%) |
Apr 25, 2019 | 10.98 | 10.98 | 10.95 | 10.96 | 1,981,304 | -0.02(-0.21%) |
Apr 24, 2019 | 10.98 | 11.00 | 10.97 | 10.98 | 2,787,323 | +0.00(+0.00%) |
Apr 23, 2019 | 10.96 | 10.98 | 10.95 | 10.98 | 3,014,501 | +0.02(+0.14%) |
Apr 22, 2019 | 10.98 | 10.98 | 10.95 | 10.97 | 2,366,170 | +0.01(+0.05%) |
Apr 18, 2019 | 10.97 | 10.98 | 10.96 | 10.96 | 1,705,182 | -0.01(-0.07%) |
Apr 17, 2019 | 11.00 | 11.02 | 10.97 | 10.97 | 2,189,405 | -0.01(-0.14%) |
Apr 16, 2019 | 10.98 | 11.00 | 10.98 | 10.99 | 5,137,067 | +0.01(+0.14%) |
Apr 15, 2019 | 10.96 | 10.98 | 10.96 | 10.97 | 2,494,138 | +0.02(+0.14%) |
Apr 12, 2019 | 10.95 | 10.97 | 10.95 | 10.96 | 2,014,707 | +0.01(+0.07%) |
Apr 11, 2019 | 10.96 | 10.96 | 10.94 | 10.95 | 2,166,012 | +0.01(+0.07%) |
Apr 10, 2019 | 10.92 | 10.96 | 10.92 | 10.94 | 2,482,153 | +0.02(+0.21%) |
Apr 09, 2019 | 10.96 | 10.96 | 10.91 | 10.92 | 2,172,469 | -0.05(-0.41%) |
Apr 08, 2019 | 10.98 | 10.99 | 10.96 | 10.96 | 2,135,956 | -0.03(-0.27%) |
Apr 05, 2019 | 10.97 | 10.99 | 10.97 | 10.99 | 2,323,833 | +0.03(+0.27%) |
Apr 04, 2019 | 10.96 | 10.98 | 10.96 | 10.96 | 3,961,511 | +0.00(+0.00%) |
Apr 03, 2019 | 10.96 | 10.96 | 10.94 | 10.96 | 4,430,323 | +0.02(+0.14%) |
Apr 02, 2019 | 10.96 | 10.96 | 10.93 | 10.95 | 4,173,667 | -0.02(-0.14%) |
Apr 01, 2019 | 10.92 | 10.96 | 10.90 | 10.96 | 13,819,396 | +0.07(+0.62%) |
Mar 29, 2019 | 10.87 | 10.90 | 10.85 | 10.90 | 2,750,195 | +0.05(+0.42%) |
Mar 28, 2019 | 10.84 | 10.87 | 10.84 | 10.85 | 2,582,062 | +0.02(+0.21%) |
Mar 27, 2019 | 10.84 | 10.85 | 10.82 | 10.83 | 2,656,383 | +0.01(+0.07%) |
Mar 26, 2019 | 10.83 | 10.84 | 10.81 | 10.82 | 3,277,933 | +0.02(+0.21%) |
Mar 25, 2019 | 10.84 | 10.85 | 10.80 | 10.80 | 2,546,676 | -0.02(-0.14%) |
Mar 22, 2019 | 10.86 | 10.86 | 10.81 | 10.81 | 2,777,209 | -0.05(-0.48%) |
Mar 21, 2019 | 10.84 | 10.87 | 10.84 | 10.87 | 2,224,946 | +0.03(+0.28%) |
Mar 20, 2019 | 10.82 | 10.86 | 10.78 | 10.84 | 3,165,701 | -0.02(-0.14%) |
Mar 19, 2019 | 10.88 | 10.89 | 10.83 | 10.85 | 2,397,801 | -0.03(-0.28%) |
Mar 18, 2019 | 10.89 | 10.90 | 10.87 | 10.88 | 2,031,856 | -0.00(-0.01%) |
Mar 15, 2019 | 10.88 | 10.90 | 10.87 | 10.88 | 2,915,113 | +0.01(+0.07%) |
Mar 14, 2019 | 10.86 | 10.87 | 10.85 | 10.87 | 2,633,057 | +0.03(+0.28%) |
Mar 13, 2019 | 10.82 | 10.86 | 10.82 | 10.85 | 2,219,206 | +0.02(+0.14%) |
Mar 12, 2019 | 10.79 | 10.83 | 10.79 | 10.83 | 1,524,037 | +0.02(+0.21%) |
Mar 11, 2019 | 10.82 | 10.85 | 10.81 | 10.81 | 1,764,850 | -0.01(-0.07%) |
Mar 08, 2019 | 10.79 | 10.83 | 10.76 | 10.82 | 3,001,351 | -0.01(-0.14%) |
Mar 07, 2019 | 10.84 | 10.85 | 10.79 | 10.83 | 2,221,483 | -0.01(-0.07%) |
Mar 06, 2019 | 10.84 | 10.85 | 10.81 | 10.84 | 2,912,039 | +0.03(+0.28%) |
Mar 05, 2019 | 10.81 | 10.82 | 10.76 | 10.81 | 2,190,356 | +0.00(+0.00%) |
Mar 04, 2019 | 10.82 | 10.83 | 10.76 | 10.81 | 2,481,540 | +0.02(+0.14%) |
Mar 01, 2019 | 10.76 | 10.82 | 10.75 | 10.79 | 3,284,933 | +0.05(+0.49%) |
Feb 28, 2019 | 10.71 | 10.75 | 10.71 | 10.74 | 1,866,033 | +0.04(+0.35%) |
Feb 27, 2019 | 10.69 | 10.72 | 10.68 | 10.70 | 1,265,382 | +0.01(+0.14%) |
Feb 26, 2019 | 10.70 | 10.73 | 10.68 | 10.69 | 1,834,537 | -0.01(-0.14%) |
Feb 25, 2019 | 10.71 | 10.73 | 10.70 | 10.70 | 1,863,188 | +0.00(+0.00%) |
Feb 22, 2019 | 10.71 | 10.72 | 10.70 | 10.70 | 1,569,264 | +0.01(+0.07%) |
Feb 21, 2019 | 10.70 | 10.70 | 10.67 | 10.70 | 2,026,473 | -0.02(-0.21%) |
Feb 20, 2019 | 10.70 | 10.73 | 10.68 | 10.72 | 2,221,777 | +0.02(+0.21%) |
Feb 19, 2019 | 10.70 | 10.73 | 10.68 | 10.70 | 3,187,646 | -0.02(-0.15%) |
Feb 15, 2019 | 10.67 | 10.71 | 10.66 | 10.71 | 2,915,899 | +0.06(+0.56%) |
Feb 14, 2019 | 10.63 | 10.67 | 10.62 | 10.65 | 2,332,871 | +0.01(+0.14%) |
Feb 13, 2019 | 10.64 | 10.66 | 10.62 | 10.64 | 1,819,676 | +0.01(+0.07%) |
Feb 12, 2019 | 10.56 | 10.63 | 10.55 | 10.63 | 3,315,265 | +0.08(+0.78%) |
Feb 11, 2019 | 10.58 | 10.58 | 10.54 | 10.55 | 2,841,558 | -0.02(-0.21%) |
Feb 08, 2019 | 10.53 | 10.57 | 10.52 | 10.57 | 1,620,361 | +0.04(+0.42%) |
Feb 07, 2019 | 10.57 | 10.57 | 10.53 | 10.53 | 3,006,264 | -0.06(-0.56%) |
Feb 06, 2019 | 10.60 | 10.60 | 10.54 | 10.59 | 2,657,855 | +0.00(+0.00%) |
Feb 05, 2019 | 10.59 | 10.62 | 10.58 | 10.59 | 2,232,037 | +0.00(+0.00%) |
Feb 04, 2019 | 10.59 | 10.60 | 10.56 | 10.59 | 3,504,918 | +0.00(+0.00%) |