Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 11.36 | 11.52 | 11.33 | 11.50 | 955,642 | +0.22(+1.96%) |
Oct 30, 2019 | 11.33 | 11.33 | 11.18 | 11.28 | 261,606 | -0.03(-0.29%) |
Oct 29, 2019 | 11.26 | 11.31 | 11.10 | 11.31 | 236,705 | +0.05(+0.44%) |
Oct 28, 2019 | 11.11 | 11.27 | 11.11 | 11.27 | 279,262 | +0.14(+1.25%) |
Oct 25, 2019 | 11.12 | 11.18 | 11.06 | 11.13 | 181,855 | +0.00(+0.00%) |
Oct 24, 2019 | 11.17 | 11.17 | 11.00 | 11.13 | 242,117 | -0.02(-0.22%) |
Oct 23, 2019 | 11.18 | 11.19 | 11.12 | 11.15 | 118,671 | +0.01(+0.07%) |
Oct 22, 2019 | 11.15 | 11.18 | 11.07 | 11.14 | 318,034 | +0.02(+0.15%) |
Oct 21, 2019 | 11.06 | 11.15 | 11.05 | 11.13 | 447,872 | +0.11(+1.04%) |
Oct 18, 2019 | 10.90 | 11.04 | 10.90 | 11.01 | 240,766 | +0.06(+0.52%) |
Oct 17, 2019 | 10.92 | 10.96 | 10.89 | 10.95 | 262,737 | +0.05(+0.45%) |
Oct 16, 2019 | 10.95 | 10.99 | 10.89 | 10.90 | 129,493 | -0.03(-0.30%) |
Oct 15, 2019 | 10.89 | 10.99 | 10.79 | 10.94 | 244,580 | +0.11(+0.98%) |
Oct 14, 2019 | 10.80 | 10.83 | 10.60 | 10.83 | 198,235 | +0.01(+0.08%) |
Oct 11, 2019 | 10.80 | 10.93 | 10.76 | 10.82 | 336,268 | +0.09(+0.88%) |
Oct 10, 2019 | 10.83 | 10.88 | 10.72 | 10.73 | 273,237 | -0.07(-0.61%) |
Oct 09, 2019 | 10.85 | 10.86 | 10.75 | 10.79 | 185,329 | +0.01(+0.08%) |
Oct 08, 2019 | 10.69 | 10.80 | 10.62 | 10.79 | 442,769 | -0.00(-0.04%) |
Oct 07, 2019 | 10.77 | 10.85 | 10.72 | 10.79 | 239,957 | +0.02(+0.15%) |
Oct 04, 2019 | 10.65 | 10.79 | 10.64 | 10.77 | 257,354 | +0.14(+1.27%) |
Oct 03, 2019 | 10.61 | 10.67 | 10.54 | 10.64 | 230,462 | -0.02(-0.23%) |
Oct 02, 2019 | 10.54 | 10.67 | 10.51 | 10.66 | 342,064 | +0.05(+0.50%) |
Oct 01, 2019 | 10.71 | 10.81 | 10.59 | 10.61 | 295,382 | -0.08(-0.77%) |
Sep 30, 2019 | 10.70 | 10.77 | 10.68 | 10.69 | 322,048 | -0.02(-0.15%) |
Sep 27, 2019 | 10.77 | 10.84 | 10.66 | 10.71 | 201,005 | +0.02(+0.15%) |
Sep 26, 2019 | 10.80 | 10.86 | 10.69 | 10.69 | 292,678 | -0.08(-0.76%) |
Sep 25, 2019 | 10.69 | 10.79 | 10.66 | 10.77 | 410,111 | +0.09(+0.84%) |
Sep 24, 2019 | 10.90 | 10.93 | 10.67 | 10.68 | 328,613 | -0.17(-1.59%) |
Sep 23, 2019 | 10.87 | 10.95 | 10.77 | 10.86 | 370,495 | -0.04(-0.38%) |
Sep 20, 2019 | 10.77 | 10.90 | 10.72 | 10.90 | 1,667,682 | +0.13(+1.22%) |
Sep 19, 2019 | 10.92 | 10.92 | 10.75 | 10.77 | 369,971 | -0.11(-0.98%) |
Sep 18, 2019 | 10.99 | 10.99 | 10.81 | 10.87 | 391,551 | -0.07(-0.60%) |
Sep 17, 2019 | 11.02 | 11.02 | 10.85 | 10.94 | 333,014 | -0.06(-0.52%) |
Sep 16, 2019 | 10.93 | 11.05 | 10.87 | 10.99 | 309,039 | +0.03(+0.30%) |
Sep 13, 2019 | 11.07 | 11.09 | 10.94 | 10.96 | 533,004 | -0.05(-0.45%) |
Sep 12, 2019 | 10.90 | 11.07 | 10.83 | 11.01 | 444,906 | +0.11(+1.05%) |
Sep 11, 2019 | 10.78 | 10.91 | 10.65 | 10.90 | 385,824 | +0.18(+1.68%) |
Sep 10, 2019 | 10.62 | 10.77 | 10.57 | 10.72 | 344,616 | +0.14(+1.32%) |
Sep 09, 2019 | 10.52 | 10.61 | 10.42 | 10.58 | 390,516 | +0.16(+1.58%) |
Sep 06, 2019 | 10.49 | 10.49 | 10.38 | 10.41 | 355,051 | -0.01(-0.08%) |
Sep 05, 2019 | 10.45 | 10.62 | 10.39 | 10.42 | 407,827 | +0.07(+0.63%) |
Sep 04, 2019 | 10.31 | 10.38 | 10.23 | 10.36 | 313,490 | +0.16(+1.53%) |
Sep 03, 2019 | 10.23 | 10.26 | 10.10 | 10.20 | 317,898 | -0.07(-0.64%) |
Aug 30, 2019 | 10.34 | 10.37 | 10.24 | 10.26 | 233,219 | -0.02(-0.24%) |
Aug 29, 2019 | 10.31 | 10.37 | 10.26 | 10.29 | 223,233 | +0.09(+0.88%) |
Aug 28, 2019 | 10.12 | 10.30 | 10.12 | 10.20 | 215,996 | +0.07(+0.72%) |
Aug 27, 2019 | 10.35 | 10.35 | 10.12 | 10.13 | 373,571 | -0.16(-1.59%) |
Aug 26, 2019 | 10.10 | 10.31 | 10.10 | 10.29 | 363,210 | +0.20(+2.02%) |
Aug 23, 2019 | 10.21 | 10.35 | 10.07 | 10.09 | 329,914 | -0.25(-2.45%) |
Aug 22, 2019 | 10.36 | 10.40 | 10.31 | 10.34 | 304,348 | +0.02(+0.16%) |
Aug 21, 2019 | 10.41 | 10.41 | 10.31 | 10.32 | 196,460 | -0.02(-0.24%) |
Aug 20, 2019 | 10.40 | 10.45 | 10.34 | 10.35 | 177,594 | -0.10(-0.94%) |
Aug 19, 2019 | 10.58 | 10.58 | 10.42 | 10.44 | 196,169 | +0.00(+0.00%) |
Aug 16, 2019 | 10.28 | 10.49 | 10.28 | 10.44 | 258,342 | +0.21(+2.07%) |
Aug 15, 2019 | 10.24 | 10.32 | 10.16 | 10.23 | 218,269 | +0.01(+0.08%) |
Aug 14, 2019 | 10.37 | 10.46 | 10.22 | 10.22 | 344,689 | -0.30(-2.87%) |
Aug 13, 2019 | 10.40 | 10.63 | 10.40 | 10.53 | 221,988 | +0.10(+0.94%) |
Aug 12, 2019 | 10.44 | 10.55 | 10.40 | 10.43 | 176,463 | -0.04(-0.39%) |
Aug 09, 2019 | 10.41 | 10.53 | 10.40 | 10.47 | 464,110 | -0.05(-0.47%) |
Aug 08, 2019 | 10.46 | 10.66 | 10.39 | 10.52 | 402,264 | +0.13(+1.26%) |
Aug 07, 2019 | 10.38 | 10.44 | 10.20 | 10.39 | 344,657 | -0.11(-1.01%) |
Aug 06, 2019 | 10.43 | 10.51 | 10.35 | 10.49 | 452,915 | +0.13(+1.26%) |
Aug 05, 2019 | 10.53 | 10.59 | 10.26 | 10.36 | 482,727 | -0.34(-3.20%) |
Aug 02, 2019 | 10.79 | 10.80 | 10.54 | 10.71 | 296,334 | -0.04(-0.38%) |
Aug 01, 2019 | 10.84 | 11.06 | 10.74 | 10.75 | 588,839 | -0.15(-1.35%) |
Jul 31, 2019 | 10.80 | 11.02 | 10.62 | 10.89 | 779,878 | -0.42(-3.68%) |
Jul 30, 2019 | 11.13 | 11.32 | 11.13 | 11.31 | 314,661 | +0.08(+0.73%) |
Jul 29, 2019 | 11.30 | 11.37 | 11.21 | 11.23 | 204,494 | -0.08(-0.72%) |
Jul 26, 2019 | 11.19 | 11.35 | 11.19 | 11.31 | 294,986 | +0.12(+1.09%) |
Jul 25, 2019 | 11.28 | 11.29 | 11.13 | 11.19 | 235,239 | -0.07(-0.58%) |
Jul 24, 2019 | 11.08 | 11.30 | 11.06 | 11.25 | 395,726 | +0.12(+1.10%) |
Jul 23, 2019 | 11.09 | 11.14 | 11.03 | 11.13 | 218,775 | +0.05(+0.44%) |
Jul 22, 2019 | 11.04 | 11.09 | 10.99 | 11.08 | 240,026 | +0.02(+0.15%) |
Jul 19, 2019 | 11.00 | 11.14 | 11.00 | 11.06 | 216,061 | +0.01(+0.07%) |
Jul 18, 2019 | 10.97 | 11.06 | 10.94 | 11.06 | 258,742 | +0.07(+0.59%) |
Jul 17, 2019 | 10.91 | 11.06 | 10.86 | 10.99 | 319,918 | +0.05(+0.45%) |
Jul 16, 2019 | 10.94 | 11.06 | 10.89 | 10.94 | 241,317 | -0.02(-0.22%) |
Jul 15, 2019 | 11.09 | 11.09 | 10.93 | 10.97 | 325,586 | -0.11(-0.96%) |
Jul 12, 2019 | 11.02 | 11.11 | 10.96 | 11.07 | 350,135 | +0.09(+0.82%) |
Jul 11, 2019 | 11.07 | 11.14 | 10.96 | 10.98 | 313,750 | -0.07(-0.66%) |
Jul 10, 2019 | 11.20 | 11.21 | 11.02 | 11.06 | 244,216 | -0.14(-1.24%) |
Jul 09, 2019 | 11.15 | 11.21 | 11.03 | 11.20 | 248,326 | +0.04(+0.37%) |
Jul 08, 2019 | 11.31 | 11.34 | 11.14 | 11.15 | 228,923 | -0.16(-1.44%) |
Jul 05, 2019 | 11.17 | 11.32 | 11.12 | 11.32 | 411,779 | +0.16(+1.39%) |
Jul 03, 2019 | 11.02 | 11.18 | 11.00 | 11.16 | 207,115 | +0.16(+1.41%) |
Jul 02, 2019 | 10.97 | 11.02 | 10.89 | 11.01 | 353,989 | +0.03(+0.30%) |
Jul 01, 2019 | 10.92 | 11.02 | 10.88 | 10.97 | 450,900 | +0.13(+1.20%) |
Jun 28, 2019 | 10.78 | 10.87 | 10.71 | 10.84 | 962,903 | +0.14(+1.30%) |
Jun 27, 2019 | 10.50 | 10.71 | 10.50 | 10.71 | 445,510 | +0.23(+2.18%) |
Jun 26, 2019 | 10.47 | 10.58 | 10.44 | 10.48 | 274,522 | +0.02(+0.23%) |
Jun 25, 2019 | 10.51 | 10.55 | 10.31 | 10.45 | 512,892 | -0.07(-0.62%) |
Jun 24, 2019 | 10.63 | 10.79 | 10.49 | 10.52 | 389,558 | -0.11(-1.07%) |
Jun 21, 2019 | 10.74 | 10.87 | 10.57 | 10.63 | 830,790 | -0.18(-1.66%) |
Jun 20, 2019 | 10.99 | 10.99 | 10.75 | 10.81 | 311,509 | -0.13(-1.19%) |
Jun 19, 2019 | 10.95 | 11.03 | 10.90 | 10.94 | 366,430 | -0.02(-0.22%) |
Jun 18, 2019 | 10.88 | 11.03 | 10.88 | 10.97 | 300,516 | +0.07(+0.67%) |
Jun 17, 2019 | 10.97 | 11.03 | 10.87 | 10.89 | 239,510 | -0.09(-0.82%) |
Jun 14, 2019 | 10.99 | 11.06 | 10.95 | 10.98 | 268,024 | -0.02(-0.22%) |
Jun 13, 2019 | 11.12 | 11.20 | 11.01 | 11.01 | 190,792 | -0.07(-0.59%) |
Jun 12, 2019 | 11.10 | 11.18 | 11.06 | 11.07 | 332,545 | -0.05(-0.44%) |
Jun 11, 2019 | 11.16 | 11.21 | 11.08 | 11.12 | 319,405 | +0.03(+0.29%) |
Jun 10, 2019 | 10.96 | 11.16 | 10.93 | 11.09 | 290,894 | +0.16(+1.49%) |
Jun 07, 2019 | 10.99 | 11.00 | 10.88 | 10.93 | 209,811 | -0.06(-0.52%) |
Jun 06, 2019 | 10.97 | 11.04 | 10.88 | 10.98 | 261,959 | +0.01(+0.07%) |
Jun 05, 2019 | 11.04 | 11.09 | 10.94 | 10.97 | 292,992 | -0.09(-0.81%) |
Jun 04, 2019 | 10.97 | 11.09 | 10.92 | 11.06 | 335,866 | +0.18(+1.65%) |
Jun 03, 2019 | 10.91 | 11.02 | 10.85 | 10.88 | 363,138 | -0.06(-0.52%) |
May 31, 2019 | 10.80 | 10.94 | 10.75 | 10.94 | 316,555 | +0.07(+0.60%) |
May 30, 2019 | 11.02 | 11.10 | 10.82 | 10.88 | 359,789 | -0.15(-1.33%) |
May 29, 2019 | 11.01 | 11.06 | 10.93 | 11.02 | 305,312 | -0.02(-0.15%) |
May 28, 2019 | 11.21 | 11.24 | 11.02 | 11.04 | 323,200 | -0.16(-1.46%) |
May 24, 2019 | 11.05 | 11.23 | 11.05 | 11.20 | 275,227 | +0.15(+1.40%) |
May 23, 2019 | 11.02 | 11.10 | 10.99 | 11.05 | 317,589 | -0.06(-0.58%) |
May 22, 2019 | 11.14 | 11.16 | 11.07 | 11.11 | 251,373 | -0.02(-0.22%) |
May 21, 2019 | 11.08 | 11.17 | 11.08 | 11.14 | 235,531 | +0.09(+0.81%) |
May 20, 2019 | 10.85 | 11.10 | 10.85 | 11.05 | 421,608 | +0.15(+1.34%) |
May 17, 2019 | 11.02 | 11.06 | 10.89 | 10.90 | 360,281 | -0.20(-1.76%) |
May 16, 2019 | 11.08 | 11.13 | 11.05 | 11.10 | 357,194 | +0.05(+0.44%) |
May 15, 2019 | 11.13 | 11.13 | 11.01 | 11.05 | 302,447 | -0.15(-1.38%) |
May 14, 2019 | 11.07 | 11.24 | 11.02 | 11.20 | 275,360 | +0.15(+1.32%) |
May 13, 2019 | 11.11 | 11.27 | 11.04 | 11.06 | 365,940 | -0.20(-1.80%) |
May 10, 2019 | 11.26 | 11.32 | 11.15 | 11.26 | 332,340 | -0.03(-0.29%) |
May 09, 2019 | 11.20 | 11.37 | 11.20 | 11.29 | 248,337 | +0.02(+0.22%) |
May 08, 2019 | 11.33 | 11.40 | 11.26 | 11.27 | 215,177 | -0.07(-0.64%) |
May 07, 2019 | 11.41 | 11.57 | 11.27 | 11.34 | 503,919 | -0.14(-1.20%) |
May 06, 2019 | 11.32 | 11.51 | 11.32 | 11.48 | 326,159 | +0.05(+0.43%) |
May 03, 2019 | 11.27 | 11.46 | 11.27 | 11.43 | 455,799 | +0.15(+1.37%) |
May 02, 2019 | 11.27 | 11.38 | 11.25 | 11.28 | 387,856 | -0.03(-0.29%) |
May 01, 2019 | 11.38 | 11.41 | 11.28 | 11.31 | 611,750 | -0.07(-0.57%) |
Apr 30, 2019 | 11.19 | 11.37 | 11.10 | 11.37 | 1,233,024 | +0.28(+2.49%) |
Apr 29, 2019 | 10.81 | 11.20 | 10.81 | 11.10 | 249,917 | +0.10(+0.89%) |
Apr 26, 2019 | 10.93 | 11.07 | 10.89 | 11.00 | 228,330 | +0.05(+0.45%) |
Apr 25, 2019 | 10.86 | 11.00 | 10.79 | 10.95 | 302,607 | +0.05(+0.45%) |
Apr 24, 2019 | 10.82 | 10.93 | 10.78 | 10.90 | 251,880 | +0.04(+0.37%) |
Apr 23, 2019 | 10.71 | 10.93 | 10.71 | 10.86 | 227,693 | +0.14(+1.29%) |
Apr 22, 2019 | 10.81 | 10.82 | 10.69 | 10.72 | 179,248 | -0.09(-0.83%) |
Apr 18, 2019 | 10.77 | 10.90 | 10.76 | 10.81 | 376,898 | -0.03(-0.30%) |
Apr 17, 2019 | 10.90 | 10.90 | 10.80 | 10.85 | 261,278 | -0.04(-0.37%) |
Apr 16, 2019 | 10.81 | 10.93 | 10.79 | 10.89 | 277,552 | +0.11(+1.06%) |
Apr 15, 2019 | 10.89 | 10.89 | 10.76 | 10.77 | 155,118 | -0.11(-1.04%) |
Apr 12, 2019 | 10.77 | 10.91 | 10.72 | 10.89 | 253,440 | +0.15(+1.44%) |
Apr 11, 2019 | 10.69 | 10.76 | 10.64 | 10.73 | 229,347 | +0.08(+0.76%) |
Apr 10, 2019 | 10.54 | 10.70 | 10.48 | 10.65 | 298,076 | +0.15(+1.39%) |
Apr 09, 2019 | 10.59 | 10.63 | 10.50 | 10.50 | 271,635 | -0.08(-0.77%) |
Apr 08, 2019 | 10.64 | 10.68 | 10.55 | 10.59 | 293,220 | -0.07(-0.69%) |
Apr 05, 2019 | 10.68 | 10.71 | 10.60 | 10.66 | 480,170 | -0.01(-0.08%) |
Apr 04, 2019 | 10.68 | 10.75 | 10.59 | 10.67 | 370,263 | +0.12(+1.16%) |
Apr 03, 2019 | 10.63 | 10.63 | 10.54 | 10.55 | 269,101 | -0.01(-0.08%) |
Apr 02, 2019 | 10.56 | 10.62 | 10.53 | 10.55 | 334,654 | -0.02(-0.23%) |
Apr 01, 2019 | 10.54 | 10.63 | 10.48 | 10.58 | 277,437 | +0.12(+1.17%) |
Mar 29, 2019 | 10.56 | 10.62 | 10.39 | 10.46 | 414,071 | -0.11(-1.00%) |
Mar 28, 2019 | 10.49 | 10.60 | 10.43 | 10.56 | 446,120 | +0.07(+0.70%) |
Mar 27, 2019 | 10.41 | 10.56 | 10.35 | 10.49 | 283,965 | +0.06(+0.54%) |
Mar 26, 2019 | 10.23 | 10.44 | 10.23 | 10.43 | 374,679 | +0.24(+2.31%) |
Mar 25, 2019 | 10.21 | 10.34 | 10.16 | 10.20 | 422,738 | -0.04(-0.40%) |
Mar 22, 2019 | 10.53 | 10.53 | 10.22 | 10.24 | 491,864 | -0.36(-3.37%) |
Mar 21, 2019 | 10.47 | 10.68 | 10.44 | 10.59 | 451,173 | +0.05(+0.46%) |
Mar 20, 2019 | 10.61 | 10.73 | 10.54 | 10.55 | 577,055 | -0.11(-0.99%) |
Mar 19, 2019 | 10.75 | 10.75 | 10.64 | 10.65 | 360,039 | -0.05(-0.46%) |
Mar 18, 2019 | 10.71 | 10.76 | 10.62 | 10.70 | 375,057 | +0.00(+0.00%) |
Mar 15, 2019 | 10.68 | 10.72 | 10.58 | 10.70 | 1,467,468 | +0.02(+0.15%) |
Mar 14, 2019 | 10.40 | 10.71 | 10.40 | 10.68 | 853,273 | +0.30(+2.90%) |
Mar 13, 2019 | 10.43 | 10.45 | 10.34 | 10.38 | 394,981 | +0.02(+0.16%) |
Mar 12, 2019 | 10.46 | 10.49 | 10.32 | 10.37 | 221,188 | -0.06(-0.62%) |
Mar 11, 2019 | 10.42 | 10.46 | 10.34 | 10.43 | 327,412 | +0.06(+0.55%) |
Mar 08, 2019 | 10.34 | 10.47 | 10.28 | 10.37 | 300,952 | -0.01(-0.08%) |
Mar 07, 2019 | 10.57 | 10.59 | 10.37 | 10.38 | 265,794 | -0.20(-1.84%) |
Mar 06, 2019 | 10.87 | 10.87 | 10.57 | 10.58 | 271,876 | -0.29(-2.69%) |
Mar 05, 2019 | 10.99 | 10.99 | 10.83 | 10.87 | 264,039 | -0.11(-0.96%) |
Mar 04, 2019 | 11.01 | 11.09 | 10.96 | 10.98 | 233,013 | -0.05(-0.44%) |
Mar 01, 2019 | 11.01 | 11.04 | 10.89 | 11.02 | 185,330 | +0.03(+0.29%) |
Feb 28, 2019 | 10.98 | 11.06 | 10.90 | 10.99 | 238,383 | +0.01(+0.07%) |
Feb 27, 2019 | 10.77 | 11.02 | 10.75 | 10.98 | 323,280 | +0.20(+1.88%) |
Feb 26, 2019 | 10.83 | 10.91 | 10.77 | 10.78 | 191,340 | -0.11(-0.97%) |
Feb 25, 2019 | 11.05 | 11.06 | 10.88 | 10.89 | 269,068 | -0.09(-0.81%) |
Feb 22, 2019 | 11.01 | 11.11 | 10.97 | 10.98 | 234,413 | -0.03(-0.29%) |
Feb 21, 2019 | 10.85 | 11.03 | 10.81 | 11.01 | 242,465 | +0.10(+0.89%) |
Feb 20, 2019 | 10.91 | 10.94 | 10.84 | 10.91 | 285,274 | +0.00(+0.00%) |
Feb 19, 2019 | 10.69 | 10.92 | 10.69 | 10.91 | 325,566 | +0.18(+1.66%) |
Feb 15, 2019 | 10.64 | 10.77 | 10.64 | 10.73 | 275,707 | +0.14(+1.30%) |
Feb 14, 2019 | 10.59 | 10.68 | 10.54 | 10.60 | 221,227 | -0.05(-0.46%) |
Feb 13, 2019 | 10.61 | 10.69 | 10.55 | 10.64 | 217,721 | +0.03(+0.31%) |
Feb 12, 2019 | 10.64 | 10.75 | 10.57 | 10.61 | 264,133 | -0.01(-0.08%) |
Feb 11, 2019 | 10.47 | 10.63 | 10.47 | 10.62 | 257,901 | +0.15(+1.39%) |
Feb 08, 2019 | 10.47 | 10.51 | 10.37 | 10.47 | 197,075 | -0.02(-0.15%) |
Feb 07, 2019 | 10.62 | 10.64 | 10.43 | 10.49 | 325,597 | -0.11(-1.07%) |
Feb 06, 2019 | 10.48 | 10.64 | 10.48 | 10.60 | 208,904 | +0.11(+1.08%) |
Feb 05, 2019 | 10.63 | 10.64 | 10.43 | 10.49 | 337,419 | -0.11(-0.99%) |
Feb 04, 2019 | 10.51 | 10.60 | 10.48 | 10.60 | 407,227 | +0.09(+0.85%) |
Feb 01, 2019 | 10.42 | 10.60 | 10.42 | 10.51 | 376,223 | +0.12(+1.17%) |
Jan 31, 2019 | 9.722 | 10.50 | 9.722 | 10.39 | 756,884 | -0.32(-3.02%) |
Jan 30, 2019 | 10.75 | 10.75 | 10.64 | 10.71 | 236,694 | +0.02(+0.23%) |
Jan 29, 2019 | 10.68 | 10.84 | 10.68 | 10.68 | 219,549 | +0.01(+0.08%) |
Jan 28, 2019 | 10.55 | 10.75 | 10.53 | 10.68 | 274,142 | +0.03(+0.30%) |
Jan 25, 2019 | 10.66 | 10.78 | 10.60 | 10.64 | 237,875 | +0.00(+0.00%) |
Jan 24, 2019 | 10.57 | 10.69 | 10.53 | 10.64 | 235,325 | +0.02(+0.15%) |
Jan 23, 2019 | 10.60 | 10.69 | 10.59 | 10.63 | 274,606 | +0.03(+0.31%) |
Jan 22, 2019 | 10.71 | 10.79 | 10.60 | 10.60 | 314,055 | -0.18(-1.65%) |
Jan 18, 2019 | 10.70 | 10.85 | 10.69 | 10.77 | 444,347 | +0.06(+0.60%) |
Jan 17, 2019 | 10.67 | 10.72 | 10.67 | 10.71 | 356,753 | +0.01(+0.08%) |
Jan 16, 2019 | 10.70 | 10.80 | 10.68 | 10.70 | 411,992 | +0.06(+0.53%) |
Jan 15, 2019 | 10.61 | 10.68 | 10.54 | 10.64 | 242,348 | +0.00(+0.00%) |
Jan 14, 2019 | 10.58 | 10.76 | 10.58 | 10.64 | 345,275 | -0.02(-0.15%) |
Jan 11, 2019 | 10.51 | 10.82 | 10.50 | 10.66 | 442,121 | +0.09(+0.84%) |
Jan 10, 2019 | 10.51 | 10.58 | 10.46 | 10.57 | 579,291 | +0.05(+0.46%) |
Jan 09, 2019 | 10.79 | 10.84 | 10.49 | 10.52 | 490,897 | -0.34(-3.13%) |
Jan 08, 2019 | 10.84 | 10.87 | 10.73 | 10.86 | 351,998 | +0.04(+0.37%) |
Jan 07, 2019 | 10.69 | 10.89 | 10.61 | 10.82 | 403,418 | +0.09(+0.83%) |
Jan 04, 2019 | 10.45 | 10.77 | 10.39 | 10.73 | 546,346 | +0.40(+3.92%) |
Jan 03, 2019 | 10.30 | 10.47 | 10.22 | 10.33 | 349,894 | -0.01(-0.08%) |
Jan 02, 2019 | 10.28 | 10.39 | 10.16 | 10.34 | 618,175 | -0.03(-0.31%) |
Dec 31, 2018 | 10.38 | 10.41 | 10.28 | 10.37 | 357,925 | +0.03(+0.31%) |
Dec 28, 2018 | 10.06 | 10.47 | 10.06 | 10.34 | 494,048 | +0.29(+2.90%) |
Dec 27, 2018 | 9.900 | 10.05 | 9.714 | 10.05 | 557,813 | +0.01(+0.08%) |
Dec 26, 2018 | 9.722 | 10.06 | 9.107 | 10.04 | 668,570 | +0.36(+3.68%) |
Dec 24, 2018 | 9.811 | 9.916 | 9.682 | 9.682 | 371,401 | -0.15(-1.48%) |
Dec 21, 2018 | 9.973 | 10.05 | 9.795 | 9.827 | 1,516,393 | -0.11(-1.14%) |
Dec 20, 2018 | 9.779 | 10.05 | 9.706 | 9.940 | 887,363 | +0.16(+1.65%) |
Dec 19, 2018 | 10.22 | 10.26 | 9.771 | 9.779 | 446,547 | -0.43(-4.20%) |
Dec 18, 2018 | 10.35 | 10.56 | 10.15 | 10.21 | 686,113 | -0.15(-1.41%) |
Dec 17, 2018 | 10.06 | 10.40 | 10.06 | 10.35 | 836,344 | +0.25(+2.48%) |
Dec 14, 2018 | 10.30 | 10.52 | 10.08 | 10.10 | 629,924 | -0.32(-3.10%) |
Dec 13, 2018 | 10.39 | 10.48 | 10.38 | 10.43 | 763,203 | +0.02(+0.16%) |
Dec 12, 2018 | 10.01 | 10.43 | 9.957 | 10.41 | 684,712 | +0.51(+5.15%) |
Dec 11, 2018 | 10.01 | 10.12 | 9.827 | 9.900 | 606,007 | +0.00(+0.00%) |
Dec 10, 2018 | 10.05 | 10.05 | 9.860 | 9.900 | 827,840 | -0.14(-1.37%) |
Dec 07, 2018 | 10.12 | 10.22 | 9.957 | 10.04 | 430,128 | -0.07(-0.72%) |
Dec 06, 2018 | 10.08 | 10.21 | 9.916 | 10.11 | 530,834 | -0.10(-0.95%) |
Dec 04, 2018 | 10.69 | 10.69 | 10.20 | 10.21 | 457,576 | -0.52(-4.83%) |
Dec 03, 2018 | 10.72 | 10.76 | 10.51 | 10.72 | 341,846 | +0.02(+0.15%) |
Nov 30, 2018 | 10.73 | 10.81 | 10.67 | 10.71 | 461,408 | -0.02(-0.23%) |
Nov 29, 2018 | 10.69 | 10.78 | 10.62 | 10.73 | 352,919 | -0.02(-0.15%) |
Nov 28, 2018 | 10.49 | 10.76 | 10.41 | 10.75 | 337,551 | +0.27(+2.55%) |
Nov 27, 2018 | 10.48 | 10.59 | 10.43 | 10.48 | 283,792 | -0.07(-0.69%) |
Nov 26, 2018 | 10.64 | 10.76 | 10.51 | 10.56 | 361,425 | +0.02(+0.15%) |
Nov 23, 2018 | 10.42 | 10.67 | 10.42 | 10.54 | 247,101 | +0.07(+0.69%) |
Nov 21, 2018 | 10.47 | 10.47 | 10.47 | 0 | +0.02(+0.23%) | |
Nov 20, 2018 | 10.40 | 10.53 | 10.36 | 10.44 | 327,245 | +0.01(+0.08%) |
Nov 19, 2018 | 10.56 | 10.66 | 10.33 | 10.43 | 234,068 | -0.14(-1.30%) |
Nov 16, 2018 | 10.51 | 10.62 | 10.47 | 10.57 | 309,404 | -0.02(-0.23%) |
Nov 15, 2018 | 10.34 | 10.60 | 10.34 | 10.60 | 578,111 | +0.23(+2.18%) |
Nov 14, 2018 | 10.63 | 10.65 | 10.27 | 10.37 | 474,126 | -0.19(-1.83%) |
Nov 13, 2018 | 10.57 | 10.77 | 10.56 | 10.56 | 415,518 | +0.03(+0.31%) |
Nov 12, 2018 | 10.60 | 10.70 | 10.44 | 10.53 | 289,952 | -0.05(-0.46%) |
Nov 09, 2018 | 10.72 | 10.84 | 10.50 | 10.58 | 363,392 | -0.19(-1.79%) |
Nov 08, 2018 | 10.66 | 10.78 | 10.66 | 10.77 | 306,154 | +0.10(+0.90%) |
Nov 07, 2018 | 10.62 | 10.68 | 10.46 | 10.68 | 381,682 | +0.04(+0.38%) |
Nov 06, 2018 | 10.39 | 10.67 | 10.37 | 10.64 | 307,679 | +0.23(+2.17%) |
Nov 05, 2018 | 10.39 | 10.51 | 10.33 | 10.41 | 297,810 | +0.02(+0.23%) |
Nov 02, 2018 | 10.17 | 10.41 | 10.17 | 10.39 | 423,957 | +0.25(+2.46%) |